Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.686 | 3.779 | 3.686 | 3.748 | 13,712 | +0.16(+4.51%) |
Mar 28, 2008 | 3.605 | 3.786 | 3.512 | 3.587 | 25,418 | -0.09(-2.53%) |
Mar 27, 2008 | 3.854 | 3.854 | 3.674 | 3.680 | 6,917 | -0.24(-6.18%) |
Mar 26, 2008 | 3.574 | 3.922 | 3.481 | 3.922 | 24,111 | +0.25(+6.95%) |
Mar 25, 2008 | 3.767 | 3.767 | 3.630 | 3.667 | 4,610 | -0.06(-1.67%) |
Mar 24, 2008 | 3.649 | 3.730 | 3.649 | 3.730 | 9,993 | +0.03(+0.84%) |
Mar 21, 2008 | 3.692 | 3.761 | 3.624 | 3.699 | 17,596 | +0.00(+0.00%) |
Mar 20, 2008 | 3.692 | 3.761 | 3.624 | 3.699 | 17,596 | +0.13(+3.66%) |
Mar 19, 2008 | 3.518 | 3.773 | 3.518 | 3.568 | 11,036 | +0.04(+1.23%) |
Mar 18, 2008 | 3.611 | 3.730 | 3.524 | 3.524 | 16,402 | -0.11(-2.91%) |
Mar 17, 2008 | 3.630 | 3.810 | 3.611 | 3.630 | 22,804 | -0.01(-0.17%) |
Mar 14, 2008 | 3.636 | 3.730 | 3.636 | 3.636 | 4,023 | -0.08(-2.17%) |
Mar 13, 2008 | 3.493 | 3.742 | 3.493 | 3.717 | 10,781 | +0.12(+3.46%) |
Mar 12, 2008 | 3.618 | 3.786 | 3.587 | 3.593 | 19,868 | -0.03(-0.86%) |
Mar 11, 2008 | 3.537 | 3.723 | 3.537 | 3.624 | 17,979 | -0.04(-1.02%) |
Mar 10, 2008 | 3.605 | 3.674 | 3.375 | 3.661 | 13,737 | +0.02(+0.68%) |
Mar 07, 2008 | 3.518 | 3.655 | 3.493 | 3.636 | 16,151 | +0.16(+4.46%) |
Mar 06, 2008 | 3.699 | 3.748 | 3.469 | 3.481 | 41,642 | -0.20(-5.41%) |
Mar 05, 2008 | 3.730 | 3.786 | 3.667 | 3.680 | 32,115 | -0.10(-2.63%) |
Mar 04, 2008 | 3.767 | 3.779 | 3.730 | 3.779 | 9,572 | +0.02(+0.49%) |
Mar 03, 2008 | 3.891 | 3.891 | 3.761 | 3.761 | 14,601 | -0.04(-1.14%) |
Feb 29, 2008 | 3.804 | 3.910 | 3.761 | 3.804 | 20,651 | -0.08(-2.08%) |
Feb 28, 2008 | 3.823 | 3.885 | 3.792 | 3.885 | 16,192 | +0.04(+0.93%) |
Feb 27, 2008 | 3.841 | 3.873 | 3.767 | 3.849 | 18,383 | +0.01(+0.36%) |
Feb 26, 2008 | 3.788 | 3.947 | 3.779 | 3.835 | 28,351 | +0.07(+1.98%) |
Feb 25, 2008 | 3.941 | 3.978 | 3.761 | 3.761 | 38,893 | -0.19(-4.87%) |
Feb 22, 2008 | 4.127 | 4.140 | 3.953 | 3.953 | 41,291 | -0.13(-3.20%) |
Feb 21, 2008 | 4.034 | 4.190 | 4.034 | 4.084 | 15,267 | +0.05(+1.23%) |
Feb 20, 2008 | 3.953 | 4.034 | 3.953 | 4.034 | 23,450 | +0.04(+1.09%) |
Feb 19, 2008 | 3.991 | 4.053 | 3.984 | 3.991 | 25,278 | +0.04(+1.10%) |
Feb 18, 2008 | 3.929 | 3.947 | 3.929 | 3.947 | 6,946 | +0.00(+0.00%) |
Feb 15, 2008 | 3.929 | 3.947 | 3.929 | 3.947 | 6,946 | +0.01(+0.32%) |
Feb 14, 2008 | 3.966 | 4.008 | 3.848 | 3.935 | 31,795 | -0.03(-0.78%) |
Feb 13, 2008 | 4.252 | 4.252 | 3.848 | 3.966 | 150,229 | -0.54(-12.00%) |
Feb 12, 2008 | 4.507 | 4.631 | 4.507 | 4.507 | 18,894 | -0.04(-0.82%) |
Feb 11, 2008 | 4.538 | 4.637 | 4.476 | 4.544 | 56,219 | +0.01(+0.27%) |
Feb 08, 2008 | 4.457 | 4.612 | 4.457 | 4.531 | 38,661 | -0.04(-0.82%) |
Feb 07, 2008 | 4.674 | 4.674 | 4.438 | 4.569 | 23,934 | -0.06(-1.34%) |
Feb 06, 2008 | 4.724 | 4.724 | 4.451 | 4.631 | 52,335 | +0.03(+0.74%) |
Feb 05, 2008 | 4.606 | 4.687 | 4.507 | 4.597 | 18,211 | -0.10(-2.05%) |
Feb 04, 2008 | 4.662 | 4.693 | 4.544 | 4.693 | 65,530 | +0.07(+1.48%) |
Feb 01, 2008 | 4.650 | 4.650 | 4.438 | 4.625 | 40,701 | +0.04(+0.81%) |
Jan 31, 2008 | 4.563 | 4.587 | 4.491 | 4.587 | 19,734 | +0.09(+2.07%) |
Jan 30, 2008 | 4.587 | 4.587 | 4.376 | 4.494 | 15,368 | -0.01(-0.14%) |
Jan 29, 2008 | 4.426 | 4.569 | 4.357 | 4.500 | 15,519 | +0.03(+0.70%) |
Jan 28, 2008 | 4.482 | 4.569 | 4.351 | 4.469 | 36,814 | -0.08(-1.78%) |
Jan 25, 2008 | 4.513 | 4.563 | 4.476 | 4.550 | 19,250 | +0.04(+0.97%) |
Jan 24, 2008 | 4.420 | 4.513 | 4.420 | 4.507 | 43,051 | +0.09(+1.97%) |
Jan 23, 2008 | 4.444 | 4.457 | 4.258 | 4.420 | 20,390 | +0.00(+0.00%) |
Jan 22, 2008 | 4.289 | 4.556 | 4.258 | 4.420 | 32,815 | -0.14(-3.13%) |
Jan 21, 2008 | 4.494 | 4.581 | 4.277 | 4.563 | 49,042 | +0.00(+0.00%) |
Jan 18, 2008 | 4.494 | 4.581 | 4.277 | 4.563 | 49,042 | +0.14(+3.23%) |
Jan 17, 2008 | 4.525 | 4.525 | 4.301 | 4.420 | 38,751 | -0.04(-0.84%) |
Jan 16, 2008 | 4.401 | 4.569 | 4.301 | 4.457 | 29,892 | +0.10(+2.28%) |
Jan 15, 2008 | 4.563 | 4.581 | 4.357 | 4.357 | 60,600 | -0.08(-1.82%) |
Jan 14, 2008 | 4.563 | 4.600 | 4.326 | 4.438 | 67,746 | +0.07(+1.71%) |
Jan 11, 2008 | 4.401 | 4.494 | 4.339 | 4.364 | 81,039 | +0.01(+0.29%) |
Jan 10, 2008 | 4.382 | 4.382 | 4.339 | 4.351 | 38,156 | +0.01(+0.29%) |
Jan 09, 2008 | 4.345 | 4.351 | 4.159 | 4.339 | 52,356 | +0.04(+0.87%) |
Jan 08, 2008 | 4.382 | 4.382 | 4.140 | 4.301 | 36,227 | +0.08(+1.91%) |
Jan 07, 2008 | 4.190 | 4.357 | 4.096 | 4.221 | 69,662 | +0.19(+4.62%) |
Jan 04, 2008 | 4.196 | 4.196 | 3.916 | 4.034 | 49,964 | -0.12(-2.99%) |
Jan 03, 2008 | 4.159 | 4.171 | 4.003 | 4.159 | 11,383 | +0.00(+0.00%) |
Jan 02, 2008 | 4.159 | 4.159 | 4.040 | 4.159 | 30,376 | +0.00(+0.00%) |