Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.860 | 3.930 | 3.800 | 3.900 | 32,144 | +0.04(+1.04%) |
Mar 28, 2008 | 3.780 | 3.940 | 3.780 | 3.860 | 33,000 | +0.07(+1.85%) |
Mar 27, 2008 | 3.800 | 3.850 | 3.770 | 3.790 | 19,487 | -0.05(-1.30%) |
Mar 26, 2008 | 3.710 | 3.896 | 3.680 | 3.840 | 18,171 | +0.06(+1.59%) |
Mar 25, 2008 | 3.710 | 3.960 | 3.600 | 3.780 | 20,789 | +0.01(+0.27%) |
Mar 24, 2008 | 3.830 | 3.990 | 3.760 | 3.770 | 35,795 | -0.03(-0.79%) |
Mar 21, 2008 | 3.800 | 3.920 | 3.770 | 3.800 | 12,465 | +0.00(+0.00%) |
Mar 20, 2008 | 3.800 | 3.920 | 3.770 | 3.800 | 12,465 | -0.08(-1.96%) |
Mar 19, 2008 | 3.940 | 3.940 | 3.810 | 3.876 | 11,777 | -0.03(-0.87%) |
Mar 18, 2008 | 3.970 | 4.040 | 3.890 | 3.910 | 19,400 | -0.03(-0.71%) |
Mar 17, 2008 | 3.870 | 3.960 | 3.770 | 3.938 | 13,886 | -0.03(-0.81%) |
Mar 14, 2008 | 4.020 | 4.120 | 3.970 | 3.970 | 24,489 | -0.05(-1.24%) |
Mar 13, 2008 | 4.060 | 4.120 | 3.880 | 4.020 | 54,040 | +0.14(+3.61%) |
Mar 12, 2008 | 4.050 | 4.050 | 3.880 | 3.880 | 22,740 | -0.14(-3.48%) |
Mar 11, 2008 | 3.840 | 4.040 | 3.840 | 4.020 | 56,927 | +0.23(+6.07%) |
Mar 10, 2008 | 4.180 | 4.180 | 3.760 | 3.790 | 26,467 | -0.36(-8.67%) |
Mar 07, 2008 | 4.120 | 4.330 | 4.000 | 4.150 | 26,810 | +0.05(+1.22%) |
Mar 06, 2008 | 4.180 | 4.350 | 4.070 | 4.100 | 11,914 | -0.13(-3.16%) |
Mar 05, 2008 | 4.180 | 4.380 | 4.100 | 4.234 | 5,074 | +0.01(+0.33%) |
Mar 04, 2008 | 4.100 | 4.370 | 4.080 | 4.220 | 33,669 | +0.17(+4.20%) |
Mar 03, 2008 | 4.320 | 4.360 | 3.960 | 4.050 | 93,408 | -0.27(-6.25%) |
Feb 29, 2008 | 4.700 | 4.710 | 4.310 | 4.320 | 45,383 | -0.37(-7.89%) |
Feb 28, 2008 | 4.710 | 4.860 | 4.640 | 4.690 | 14,887 | +0.04(+0.86%) |
Feb 27, 2008 | 4.770 | 4.830 | 4.650 | 4.650 | 27,608 | -0.16(-3.33%) |
Feb 26, 2008 | 4.670 | 5.000 | 4.670 | 4.810 | 22,519 | +0.06(+1.26%) |
Feb 25, 2008 | 5.220 | 5.220 | 4.640 | 4.750 | 58,242 | -0.40(-7.77%) |
Feb 22, 2008 | 5.380 | 5.380 | 5.150 | 5.150 | 13,241 | -0.19(-3.56%) |
Feb 21, 2008 | 5.080 | 5.390 | 5.080 | 5.340 | 34,541 | +0.21(+4.09%) |
Feb 20, 2008 | 5.430 | 5.460 | 5.120 | 5.130 | 64,045 | -0.28(-5.18%) |
Feb 19, 2008 | 5.460 | 5.490 | 5.330 | 5.410 | 17,724 | +0.04(+0.74%) |
Feb 18, 2008 | 5.750 | 5.750 | 5.310 | 5.370 | 57,129 | +0.00(+0.00%) |
Feb 15, 2008 | 5.750 | 5.750 | 5.310 | 5.370 | 57,129 | +0.09(+1.70%) |
Feb 14, 2008 | 5.260 | 5.360 | 5.220 | 5.280 | 43,996 | +0.07(+1.34%) |
Feb 13, 2008 | 5.360 | 5.370 | 5.180 | 5.210 | 30,851 | -0.03(-0.57%) |
Feb 12, 2008 | 5.310 | 5.400 | 5.240 | 5.240 | 31,657 | -0.06(-1.13%) |
Feb 11, 2008 | 5.220 | 5.470 | 5.210 | 5.300 | 16,474 | +0.07(+1.34%) |
Feb 08, 2008 | 5.320 | 5.340 | 5.210 | 5.230 | 20,668 | +0.03(+0.58%) |
Feb 07, 2008 | 5.320 | 5.470 | 5.050 | 5.200 | 38,044 | -0.23(-4.24%) |
Feb 06, 2008 | 5.700 | 5.700 | 5.320 | 5.430 | 33,678 | -0.27(-4.74%) |
Feb 05, 2008 | 5.765 | 5.765 | 5.600 | 5.700 | 20,680 | +0.09(+1.60%) |
Feb 04, 2008 | 5.820 | 5.840 | 5.380 | 5.610 | 48,871 | -0.08(-1.41%) |
Feb 01, 2008 | 5.770 | 5.770 | 5.650 | 5.690 | 27,687 | -0.10(-1.73%) |
Jan 31, 2008 | 5.830 | 5.880 | 5.720 | 5.790 | 14,080 | -0.05(-0.86%) |
Jan 30, 2008 | 5.680 | 5.940 | 5.680 | 5.840 | 20,490 | +0.16(+2.82%) |
Jan 29, 2008 | 5.630 | 5.870 | 5.610 | 5.680 | 26,709 | +0.06(+1.07%) |
Jan 28, 2008 | 5.740 | 5.780 | 5.460 | 5.620 | 55,923 | -0.14(-2.43%) |
Jan 25, 2008 | 6.050 | 6.050 | 5.710 | 5.760 | 25,194 | -0.32(-5.26%) |
Jan 24, 2008 | 6.190 | 6.200 | 6.030 | 6.080 | 25,854 | -0.04(-0.65%) |
Jan 23, 2008 | 5.860 | 6.140 | 5.760 | 6.120 | 11,145 | -0.05(-0.81%) |
Jan 22, 2008 | 5.840 | 6.190 | 5.550 | 6.170 | 32,485 | +0.02(+0.33%) |
Jan 21, 2008 | 6.150 | 6.320 | 6.110 | 6.150 | 8,500 | +0.00(+0.00%) |
Jan 18, 2008 | 6.150 | 6.320 | 6.110 | 6.150 | 8,500 | +0.04(+0.65%) |
Jan 17, 2008 | 6.170 | 6.210 | 6.110 | 6.110 | 7,596 | -0.09(-1.45%) |
Jan 16, 2008 | 6.300 | 6.300 | 6.110 | 6.200 | 36,641 | +0.00(+0.00%) |
Jan 15, 2008 | 6.380 | 6.380 | 6.050 | 6.200 | 21,734 | -0.04(-0.64%) |
Jan 14, 2008 | 6.100 | 6.290 | 6.100 | 6.240 | 10,605 | +0.10(+1.63%) |
Jan 11, 2008 | 6.250 | 6.310 | 6.100 | 6.140 | 33,013 | -0.11(-1.76%) |
Jan 10, 2008 | 6.290 | 6.290 | 6.200 | 6.250 | 14,202 | -0.03(-0.48%) |
Jan 09, 2008 | 6.270 | 6.303 | 6.250 | 6.280 | 10,900 | -0.06(-0.95%) |
Jan 08, 2008 | 6.460 | 6.650 | 6.310 | 6.340 | 25,372 | -0.19(-2.91%) |
Jan 07, 2008 | 6.680 | 6.840 | 6.370 | 6.530 | 15,729 | -0.02(-0.29%) |
Jan 04, 2008 | 6.470 | 6.690 | 6.420 | 6.549 | 24,886 | +0.11(+1.69%) |
Jan 03, 2008 | 6.850 | 6.850 | 6.440 | 6.440 | 39,957 | -0.42(-6.12%) |
Jan 02, 2008 | 6.800 | 6.910 | 6.650 | 6.860 | 56,912 | +0.07(+1.07%) |