Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.630 | 3.650 | 3.410 | 3.420 | 4,117,791 | -0.15(-4.20%) |
Mar 28, 2008 | 3.750 | 3.750 | 3.570 | 3.570 | 2,619,989 | -0.16(-4.29%) |
Mar 27, 2008 | 3.830 | 3.830 | 3.710 | 3.730 | 2,046,128 | -0.09(-2.36%) |
Mar 26, 2008 | 3.750 | 3.850 | 3.700 | 3.820 | 3,506,345 | +0.12(+3.24%) |
Mar 25, 2008 | 3.760 | 3.840 | 3.670 | 3.700 | 3,770,756 | +0.00(+0.00%) |
Mar 24, 2008 | 3.740 | 3.800 | 3.660 | 3.700 | 2,793,626 | -0.61(-14.15%) |
Mar 21, 2008 | 3.360 | 4.310 | 3.340 | 4.310 | 9,127,347 | +0.00(+0.00%) |
Mar 20, 2008 | 3.360 | 4.310 | 3.340 | 4.310 | 9,078,147 | +0.84(+24.21%) |
Mar 19, 2008 | 3.730 | 3.740 | 3.450 | 3.470 | 7,316,971 | -0.33(-8.68%) |
Mar 18, 2008 | 4.130 | 4.170 | 3.760 | 3.800 | 5,315,390 | -0.34(-8.21%) |
Mar 17, 2008 | 4.100 | 4.170 | 4.000 | 4.140 | 4,657,908 | +0.04(+0.98%) |
Mar 14, 2008 | 4.130 | 4.130 | 3.970 | 4.100 | 3,212,735 | +0.04(+0.99%) |
Mar 13, 2008 | 4.050 | 4.140 | 4.000 | 4.060 | 4,349,810 | +0.11(+2.78%) |
Mar 12, 2008 | 3.900 | 4.030 | 3.840 | 3.950 | 4,268,804 | +0.05(+1.28%) |
Mar 11, 2008 | 3.700 | 3.950 | 3.700 | 3.900 | 3,590,307 | +0.24(+6.56%) |
Mar 10, 2008 | 3.770 | 3.782 | 3.640 | 3.660 | 3,633,549 | -0.13(-3.43%) |
Mar 07, 2008 | 4.000 | 4.010 | 3.790 | 3.790 | 3,918,945 | -0.23(-5.72%) |
Mar 06, 2008 | 4.010 | 4.080 | 3.930 | 4.020 | 2,912,338 | -0.01(-0.25%) |
Mar 05, 2008 | 3.990 | 4.100 | 3.960 | 4.030 | 3,752,168 | +0.10(+2.54%) |
Mar 04, 2008 | 4.120 | 4.200 | 3.880 | 3.930 | 5,647,258 | -0.20(-4.84%) |
Mar 03, 2008 | 4.170 | 4.240 | 4.050 | 4.130 | 4,186,311 | +0.01(+0.24%) |
Feb 29, 2008 | 4.240 | 4.240 | 4.060 | 4.120 | 5,070,835 | -0.13(-3.06%) |
Feb 28, 2008 | 4.090 | 4.320 | 3.950 | 4.250 | 9,626,851 | +0.22(+5.46%) |
Feb 27, 2008 | 4.210 | 4.210 | 4.020 | 4.030 | 6,824,755 | -0.17(-4.05%) |
Feb 26, 2008 | 4.100 | 4.200 | 4.060 | 4.200 | 3,776,897 | +0.08(+1.94%) |
Feb 25, 2008 | 4.100 | 4.120 | 4.000 | 4.120 | 2,400,356 | +0.07(+1.73%) |
Feb 22, 2008 | 4.010 | 4.070 | 3.930 | 4.050 | 1,925,705 | +0.05(+1.25%) |
Feb 21, 2008 | 4.150 | 4.200 | 3.970 | 4.000 | 5,083,015 | -0.10(-2.44%) |
Feb 20, 2008 | 3.900 | 4.100 | 3.900 | 4.100 | 3,373,464 | +0.11(+2.76%) |
Feb 19, 2008 | 3.950 | 4.040 | 3.920 | 3.990 | 3,144,027 | +0.16(+4.18%) |
Feb 18, 2008 | 3.830 | 3.890 | 3.760 | 3.830 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.830 | 3.890 | 3.760 | 3.830 | 1,769,810 | +0.07(+1.86%) |
Feb 14, 2008 | 3.820 | 3.940 | 3.760 | 3.760 | 3,535,660 | -0.06(-1.57%) |
Feb 13, 2008 | 3.720 | 3.890 | 3.530 | 3.820 | 6,466,933 | +0.12(+3.24%) |
Feb 12, 2008 | 3.900 | 3.960 | 3.640 | 3.700 | 4,286,891 | -0.20(-5.13%) |
Feb 11, 2008 | 3.840 | 3.950 | 3.750 | 3.900 | 2,970,690 | +0.16(+4.28%) |
Feb 08, 2008 | 3.650 | 3.830 | 3.630 | 3.740 | 3,929,184 | +0.11(+3.03%) |
Feb 07, 2008 | 3.700 | 3.810 | 3.610 | 3.630 | 3,954,589 | -0.09(-2.42%) |
Feb 06, 2008 | 3.810 | 3.900 | 3.710 | 3.720 | 4,222,455 | -0.05(-1.33%) |
Feb 05, 2008 | 3.760 | 3.850 | 3.700 | 3.770 | 3,408,836 | -0.07(-1.82%) |
Feb 04, 2008 | 3.880 | 3.920 | 3.800 | 3.840 | 3,502,377 | -0.12(-3.03%) |
Feb 01, 2008 | 4.020 | 4.100 | 3.890 | 3.960 | 3,985,995 | -0.05(-1.25%) |
Jan 31, 2008 | 3.980 | 4.100 | 3.950 | 4.010 | 4,299,536 | -0.03(-0.74%) |
Jan 30, 2008 | 3.930 | 4.150 | 3.870 | 4.040 | 5,738,466 | +0.12(+3.06%) |
Jan 29, 2008 | 3.880 | 3.960 | 3.870 | 3.920 | 2,857,279 | +0.05(+1.29%) |
Jan 28, 2008 | 3.770 | 3.920 | 3.720 | 3.870 | 3,993,875 | +0.12(+3.20%) |
Jan 25, 2008 | 3.890 | 3.950 | 3.730 | 3.750 | 3,446,822 | -0.08(-2.09%) |
Jan 24, 2008 | 3.840 | 3.940 | 3.780 | 3.830 | 4,472,280 | +0.08(+2.13%) |
Jan 23, 2008 | 3.700 | 3.760 | 3.430 | 3.750 | 4,859,703 | +0.00(+0.00%) |
Jan 22, 2008 | 3.360 | 3.790 | 3.320 | 3.750 | 6,641,596 | +0.01(+0.27%) |
Jan 21, 2008 | 4.020 | 4.020 | 3.630 | 3.740 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.020 | 4.020 | 3.630 | 3.740 | 13,272,648 | -0.16(-4.10%) |
Jan 17, 2008 | 3.870 | 3.965 | 3.690 | 3.900 | 7,292,663 | +0.00(+0.00%) |
Jan 16, 2008 | 3.750 | 3.930 | 3.630 | 3.900 | 4,919,724 | +0.05(+1.30%) |
Jan 15, 2008 | 3.920 | 3.930 | 3.760 | 3.850 | 5,267,820 | -0.03(-0.77%) |
Jan 14, 2008 | 4.050 | 4.090 | 3.880 | 3.880 | 6,717,996 | -0.03(-0.77%) |
Jan 11, 2008 | 3.790 | 4.040 | 3.740 | 3.910 | 8,705,482 | +0.08(+2.09%) |
Jan 10, 2008 | 3.490 | 3.870 | 3.450 | 3.830 | 8,441,818 | +0.29(+8.19%) |
Jan 09, 2008 | 3.450 | 3.540 | 3.380 | 3.540 | 4,500,807 | +0.10(+2.91%) |
Jan 08, 2008 | 3.450 | 3.550 | 3.400 | 3.440 | 5,631,934 | +0.15(+4.56%) |
Jan 07, 2008 | 3.360 | 3.420 | 3.250 | 3.290 | 3,535,506 | -0.11(-3.24%) |
Jan 04, 2008 | 3.400 | 3.420 | 3.300 | 3.400 | 3,237,631 | +0.02(+0.59%) |
Jan 03, 2008 | 3.440 | 3.510 | 3.360 | 3.380 | 5,582,129 | -0.01(-0.29%) |
Jan 02, 2008 | 3.200 | 3.450 | 3.180 | 3.390 | 6,348,082 | +0.23(+7.28%) |