Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 2.869 | 2.887 | 2.860 | 2.878 | 1,004,455 | +0.02(+0.56%) |
Mar 28, 2008 | 2.942 | 2.949 | 2.857 | 2.862 | 894,531 | -0.08(-2.80%) |
Mar 27, 2008 | 2.960 | 2.960 | 2.915 | 2.944 | 529,427 | -0.01(-0.31%) |
Mar 26, 2008 | 2.889 | 2.954 | 2.889 | 2.954 | 378,371 | +0.04(+1.50%) |
Mar 25, 2008 | 2.926 | 2.942 | 2.892 | 2.910 | 812,166 | -0.01(-0.39%) |
Mar 24, 2008 | 2.979 | 2.979 | 2.917 | 2.922 | 679,933 | -0.00(-0.12%) |
Mar 21, 2008 | 2.848 | 2.926 | 2.807 | 2.925 | 553,373 | +0.00(+0.00%) |
Mar 20, 2008 | 2.848 | 2.926 | 2.807 | 2.925 | 553,373 | +0.10(+3.62%) |
Mar 19, 2008 | 2.800 | 2.848 | 2.784 | 2.823 | 867,155 | +0.02(+0.82%) |
Mar 18, 2008 | 2.798 | 2.846 | 2.786 | 2.800 | 912,585 | +0.01(+0.33%) |
Mar 17, 2008 | 2.809 | 2.830 | 2.736 | 2.791 | 1,752,500 | -0.15(-4.99%) |
Mar 14, 2008 | 2.947 | 2.954 | 2.885 | 2.938 | 813,402 | -0.01(-0.47%) |
Mar 13, 2008 | 2.983 | 2.993 | 2.910 | 2.951 | 1,002,788 | -0.06(-1.98%) |
Mar 12, 2008 | 3.061 | 3.064 | 3.004 | 3.011 | 918,276 | -0.06(-2.09%) |
Mar 11, 2008 | 2.979 | 3.098 | 2.979 | 3.075 | 2,006,632 | +0.06(+1.98%) |
Mar 10, 2008 | 3.208 | 3.208 | 3.011 | 3.015 | 2,058,016 | -0.25(-7.65%) |
Mar 07, 2008 | 3.272 | 3.272 | 3.231 | 3.265 | 784,432 | +0.02(+0.64%) |
Mar 06, 2008 | 3.272 | 3.272 | 3.224 | 3.245 | 558,610 | -0.02(-0.63%) |
Mar 05, 2008 | 3.254 | 3.295 | 3.247 | 3.265 | 424,194 | -0.03(-1.04%) |
Mar 04, 2008 | 3.091 | 3.300 | 3.091 | 3.300 | 517,674 | +0.05(+1.41%) |
Mar 03, 2008 | 3.226 | 3.258 | 3.222 | 3.254 | 536,117 | +0.01(+0.21%) |
Feb 29, 2008 | 3.290 | 3.300 | 3.238 | 3.247 | 612,943 | -0.05(-1.67%) |
Feb 28, 2008 | 3.316 | 3.316 | 3.293 | 3.302 | 334,293 | -0.02(-0.48%) |
Feb 27, 2008 | 3.277 | 3.323 | 3.272 | 3.318 | 834,860 | +0.05(+1.56%) |
Feb 26, 2008 | 3.178 | 3.277 | 3.178 | 3.267 | 865,876 | +0.07(+2.06%) |
Feb 25, 2008 | 3.144 | 3.203 | 3.144 | 3.201 | 1,205,376 | +0.05(+1.53%) |
Feb 22, 2008 | 3.112 | 3.155 | 3.100 | 3.153 | 638,910 | +0.03(+1.10%) |
Feb 21, 2008 | 3.096 | 3.139 | 3.096 | 3.119 | 604,403 | -0.01(-0.22%) |
Feb 20, 2008 | 3.128 | 3.151 | 3.105 | 3.125 | 720,249 | -0.02(-0.58%) |
Feb 19, 2008 | 3.080 | 3.169 | 3.052 | 3.144 | 1,258,618 | +0.06(+2.08%) |
Feb 18, 2008 | 3.059 | 3.114 | 3.036 | 3.080 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.059 | 3.114 | 3.036 | 3.080 | 1,156,497 | +0.01(+0.45%) |
Feb 14, 2008 | 3.176 | 3.185 | 3.059 | 3.066 | 2,395,124 | -0.12(-3.67%) |
Feb 13, 2008 | 3.231 | 3.242 | 3.167 | 3.183 | 1,633,603 | -0.06(-1.84%) |
Feb 12, 2008 | 3.277 | 3.327 | 3.222 | 3.242 | 1,313,694 | -0.05(-1.60%) |
Feb 11, 2008 | 3.391 | 3.399 | 3.277 | 3.295 | 2,110,717 | -0.11(-3.30%) |
Feb 08, 2008 | 3.394 | 3.407 | 3.388 | 3.407 | 587,413 | +0.00(+0.07%) |
Feb 07, 2008 | 3.380 | 3.405 | 3.378 | 3.405 | 733,066 | -0.03(-0.93%) |
Feb 06, 2008 | 3.471 | 3.488 | 3.414 | 3.437 | 928,689 | -0.02(-0.53%) |
Feb 05, 2008 | 3.471 | 3.471 | 3.449 | 3.455 | 576,066 | -0.03(-0.72%) |
Feb 04, 2008 | 3.483 | 3.485 | 3.460 | 3.481 | 506,209 | +0.01(+0.20%) |
Feb 01, 2008 | 3.469 | 3.481 | 3.453 | 3.474 | 789,473 | +0.01(+0.40%) |
Jan 31, 2008 | 3.471 | 3.476 | 3.437 | 3.460 | 657,811 | -0.01(-0.40%) |
Jan 30, 2008 | 3.474 | 3.488 | 3.471 | 3.474 | 432,041 | +0.00(+0.00%) |
Jan 29, 2008 | 3.462 | 3.497 | 3.460 | 3.474 | 688,749 | +0.00(+0.03%) |
Jan 28, 2008 | 3.467 | 3.483 | 3.462 | 3.473 | 721,117 | -0.01(-0.22%) |
Jan 25, 2008 | 3.488 | 3.517 | 3.471 | 3.481 | 534,559 | -0.00(-0.07%) |
Jan 24, 2008 | 3.469 | 3.492 | 3.460 | 3.483 | 554,246 | +0.03(+0.86%) |
Jan 23, 2008 | 3.423 | 3.465 | 3.382 | 3.453 | 769,730 | -0.01(-0.26%) |
Jan 22, 2008 | 3.412 | 3.471 | 3.378 | 3.462 | 898,315 | +0.00(+0.13%) |
Jan 21, 2008 | 3.481 | 3.494 | 3.437 | 3.458 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.481 | 3.494 | 3.437 | 3.458 | 737,252 | -0.02(-0.46%) |
Jan 17, 2008 | 3.584 | 3.591 | 3.471 | 3.474 | 882,564 | -0.10(-2.76%) |
Jan 16, 2008 | 3.584 | 3.616 | 3.565 | 3.572 | 821,990 | -0.01(-0.19%) |
Jan 15, 2008 | 3.575 | 3.593 | 3.563 | 3.579 | 554,621 | -0.01(-0.19%) |
Jan 14, 2008 | 3.568 | 3.620 | 3.565 | 3.586 | 879,811 | +0.02(+0.51%) |
Jan 11, 2008 | 3.556 | 3.581 | 3.552 | 3.568 | 407,480 | +0.01(+0.39%) |
Jan 10, 2008 | 3.517 | 3.561 | 3.517 | 3.554 | 566,029 | -0.01(-0.26%) |
Jan 09, 2008 | 3.529 | 3.563 | 3.504 | 3.563 | 487,426 | +0.02(+0.65%) |
Jan 08, 2008 | 3.531 | 3.561 | 3.531 | 3.540 | 1,061,795 | +0.01(+0.26%) |
Jan 07, 2008 | 3.563 | 3.568 | 3.529 | 3.531 | 899,449 | -0.04(-1.09%) |
Jan 04, 2008 | 3.625 | 3.630 | 3.563 | 3.570 | 1,073,251 | -0.06(-1.52%) |
Jan 03, 2008 | 3.575 | 3.625 | 3.561 | 3.625 | 1,175,948 | +0.05(+1.48%) |
Jan 02, 2008 | 3.517 | 3.577 | 3.513 | 3.572 | 766,212 | +0.06(+1.76%) |