Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.987 | 3.987 | 3.792 | 3.941 | 5,184,066 | +0.15(+3.95%) |
Mar 28, 2008 | 3.903 | 3.962 | 3.767 | 3.792 | 3,061,196 | -0.11(-2.94%) |
Mar 27, 2008 | 3.983 | 3.990 | 3.830 | 3.907 | 2,687,362 | -0.07(-1.67%) |
Mar 26, 2008 | 3.945 | 3.973 | 3.907 | 3.973 | 3,743,427 | +0.02(+0.44%) |
Mar 25, 2008 | 3.802 | 3.955 | 3.799 | 3.955 | 3,165,804 | +0.16(+4.22%) |
Mar 24, 2008 | 3.781 | 3.854 | 3.760 | 3.795 | 5,878,822 | +0.03(+0.93%) |
Mar 21, 2008 | 3.677 | 3.774 | 3.590 | 3.760 | 19,373,292 | +0.00(+0.00%) |
Mar 20, 2008 | 3.677 | 3.774 | 3.590 | 3.760 | 19,373,292 | -0.02(-0.46%) |
Mar 19, 2008 | 3.914 | 3.917 | 3.694 | 3.778 | 5,651,020 | -0.11(-2.95%) |
Mar 18, 2008 | 3.966 | 3.969 | 3.764 | 3.893 | 1,587,612 | +0.04(+0.99%) |
Mar 17, 2008 | 3.844 | 4.004 | 3.833 | 3.854 | 1,871,132 | -0.10(-2.47%) |
Mar 14, 2008 | 3.959 | 4.102 | 3.844 | 3.952 | 3,180,446 | -0.25(-6.04%) |
Mar 13, 2008 | 4.074 | 4.223 | 4.074 | 4.206 | 1,883,743 | +0.07(+1.77%) |
Mar 12, 2008 | 4.098 | 4.220 | 4.084 | 4.133 | 1,548,320 | -0.00(-0.08%) |
Mar 11, 2008 | 4.140 | 4.178 | 4.063 | 4.136 | 3,354,653 | +0.03(+0.85%) |
Mar 10, 2008 | 4.084 | 4.126 | 4.035 | 4.102 | 672,345 | +0.03(+0.86%) |
Mar 07, 2008 | 3.997 | 4.122 | 3.973 | 4.067 | 725,559 | +0.03(+0.78%) |
Mar 06, 2008 | 4.102 | 4.129 | 4.004 | 4.035 | 1,272,382 | -0.10(-2.36%) |
Mar 05, 2008 | 4.206 | 4.206 | 4.098 | 4.133 | 683,101 | -0.05(-1.08%) |
Mar 04, 2008 | 4.147 | 4.244 | 4.147 | 4.178 | 2,044,201 | +0.01(+0.33%) |
Mar 03, 2008 | 4.140 | 4.178 | 4.091 | 4.164 | 1,374,561 | -0.01(-0.17%) |
Feb 29, 2008 | 4.168 | 4.199 | 4.126 | 4.171 | 1,460,423 | +0.01(+0.17%) |
Feb 28, 2008 | 4.265 | 4.290 | 4.136 | 4.164 | 1,275,027 | -0.12(-2.76%) |
Feb 27, 2008 | 4.248 | 4.349 | 4.244 | 4.283 | 785,274 | -0.01(-0.32%) |
Feb 26, 2008 | 4.175 | 4.314 | 4.175 | 4.297 | 2,334,631 | +0.10(+2.41%) |
Feb 25, 2008 | 4.126 | 4.213 | 4.074 | 4.196 | 931,978 | +0.08(+1.95%) |
Feb 22, 2008 | 4.133 | 4.145 | 4.046 | 4.116 | 1,112,165 | -0.02(-0.42%) |
Feb 21, 2008 | 4.189 | 4.241 | 4.112 | 4.133 | 1,198,467 | -0.02(-0.42%) |
Feb 20, 2008 | 4.168 | 4.196 | 4.098 | 4.150 | 694,141 | -0.02(-0.42%) |
Feb 19, 2008 | 4.192 | 4.230 | 4.105 | 4.168 | 872,541 | +0.04(+0.93%) |
Feb 18, 2008 | 4.175 | 4.175 | 4.018 | 4.129 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.175 | 4.175 | 4.018 | 4.129 | 2,773,299 | -0.04(-0.92%) |
Feb 14, 2008 | 4.255 | 4.279 | 4.126 | 4.168 | 831,078 | -0.07(-1.72%) |
Feb 13, 2008 | 4.189 | 4.244 | 4.126 | 4.241 | 648,637 | +0.08(+1.92%) |
Feb 12, 2008 | 4.095 | 4.213 | 4.081 | 4.161 | 992,831 | +0.07(+1.62%) |
Feb 11, 2008 | 4.185 | 4.185 | 4.088 | 4.095 | 1,737,628 | -0.08(-1.92%) |
Feb 08, 2008 | 4.265 | 4.272 | 4.126 | 4.175 | 887,979 | -0.06(-1.48%) |
Feb 07, 2008 | 4.095 | 4.248 | 4.084 | 4.237 | 1,064,144 | +0.15(+3.75%) |
Feb 06, 2008 | 4.189 | 4.196 | 4.074 | 4.084 | 878,053 | -0.04(-1.01%) |
Feb 05, 2008 | 4.220 | 4.244 | 4.102 | 4.126 | 1,221,288 | -0.10(-2.47%) |
Feb 04, 2008 | 4.314 | 4.314 | 4.105 | 4.230 | 1,404,482 | -0.09(-2.02%) |
Feb 01, 2008 | 4.429 | 4.429 | 4.265 | 4.317 | 2,251,442 | -0.08(-1.90%) |
Jan 31, 2008 | 4.046 | 4.526 | 4.022 | 4.401 | 2,187,887 | +0.21(+4.98%) |
Jan 30, 2008 | 4.140 | 4.227 | 4.091 | 4.192 | 1,999,417 | +0.03(+0.75%) |
Jan 29, 2008 | 4.133 | 4.171 | 4.018 | 4.161 | 1,657,828 | +0.03(+0.76%) |
Jan 28, 2008 | 3.997 | 4.129 | 3.966 | 4.129 | 1,368,050 | +0.13(+3.31%) |
Jan 25, 2008 | 3.966 | 3.997 | 3.840 | 3.997 | 1,990,615 | +0.06(+1.50%) |
Jan 24, 2008 | 3.917 | 3.969 | 3.830 | 3.938 | 1,571,164 | +0.05(+1.16%) |
Jan 23, 2008 | 3.645 | 3.944 | 3.628 | 3.893 | 1,417,268 | +0.16(+4.29%) |
Jan 22, 2008 | 3.405 | 3.792 | 3.405 | 3.733 | 1,734,566 | +0.26(+7.52%) |
Jan 21, 2008 | 3.545 | 3.604 | 3.433 | 3.471 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.545 | 3.604 | 3.433 | 3.471 | 1,854,411 | -0.05(-1.48%) |
Jan 17, 2008 | 3.614 | 3.614 | 3.492 | 3.524 | 842,784 | -0.07(-1.94%) |
Jan 16, 2008 | 3.506 | 3.639 | 3.468 | 3.593 | 1,111,720 | +0.11(+3.10%) |
Jan 15, 2008 | 3.440 | 3.517 | 3.412 | 3.485 | 1,064,690 | +0.00(+0.10%) |
Jan 14, 2008 | 3.499 | 3.517 | 3.374 | 3.482 | 1,585,432 | +0.03(+0.81%) |
Jan 11, 2008 | 3.572 | 3.652 | 3.450 | 3.454 | 2,618,504 | -0.08(-2.36%) |
Jan 10, 2008 | 3.409 | 3.628 | 3.329 | 3.538 | 3,131,679 | -0.01(-0.39%) |
Jan 09, 2008 | 3.499 | 3.558 | 3.395 | 3.551 | 1,522,339 | +0.05(+1.39%) |
Jan 08, 2008 | 3.645 | 3.729 | 3.489 | 3.503 | 1,354,686 | -0.13(-3.45%) |
Jan 07, 2008 | 3.517 | 3.632 | 3.457 | 3.628 | 1,097,121 | +0.13(+3.68%) |
Jan 04, 2008 | 3.576 | 3.576 | 3.447 | 3.499 | 1,632,631 | -0.05(-1.28%) |
Jan 03, 2008 | 3.614 | 3.687 | 3.541 | 3.545 | 1,465,605 | -0.05(-1.45%) |
Jan 02, 2008 | 3.548 | 3.604 | 3.471 | 3.597 | 1,154,562 | +0.05(+1.37%) |