Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.450 | 4.550 | 4.252 | 4.550 | 33,800 | +0.14(+3.17%) |
Mar 28, 2008 | 4.360 | 4.450 | 4.310 | 4.410 | 21,000 | +0.11(+2.56%) |
Mar 27, 2008 | 4.070 | 4.350 | 4.060 | 4.300 | 22,000 | +0.25(+6.17%) |
Mar 26, 2008 | 4.100 | 4.100 | 3.970 | 4.050 | 21,600 | -0.05(-1.22%) |
Mar 25, 2008 | 3.920 | 4.100 | 3.920 | 4.100 | 13,800 | +0.18(+4.59%) |
Mar 24, 2008 | 3.850 | 4.055 | 3.850 | 3.920 | 26,350 | +0.06(+1.55%) |
Mar 21, 2008 | 4.050 | 4.080 | 3.700 | 3.860 | 25,800 | +0.00(+0.00%) |
Mar 20, 2008 | 4.050 | 4.080 | 3.700 | 3.860 | 25,800 | -0.15(-3.76%) |
Mar 19, 2008 | 4.160 | 4.190 | 4.011 | 4.011 | 24,500 | -0.21(-4.95%) |
Mar 18, 2008 | 4.070 | 4.260 | 4.070 | 4.220 | 21,800 | +0.11(+2.68%) |
Mar 17, 2008 | 4.050 | 4.110 | 4.010 | 4.110 | 16,500 | -0.09(-2.14%) |
Mar 14, 2008 | 4.390 | 4.450 | 4.200 | 4.200 | 7,800 | -0.25(-5.62%) |
Mar 13, 2008 | 3.890 | 4.480 | 3.890 | 4.450 | 65,300 | +0.44(+10.97%) |
Mar 12, 2008 | 3.730 | 4.130 | 3.730 | 4.010 | 23,100 | -0.08(-1.95%) |
Mar 11, 2008 | 3.850 | 4.090 | 3.770 | 4.090 | 19,600 | +0.33(+8.78%) |
Mar 10, 2008 | 4.006 | 4.006 | 3.590 | 3.760 | 170,600 | -0.23(-5.76%) |
Mar 07, 2008 | 4.030 | 4.170 | 3.980 | 3.990 | 56,800 | -0.25(-5.90%) |
Mar 06, 2008 | 4.150 | 4.250 | 4.130 | 4.240 | 2,300 | +0.10(+2.41%) |
Mar 05, 2008 | 4.300 | 4.330 | 4.000 | 4.140 | 45,856 | -0.27(-6.12%) |
Mar 04, 2008 | 4.420 | 4.500 | 4.120 | 4.410 | 56,000 | -0.14(-3.08%) |
Mar 03, 2008 | 4.680 | 4.700 | 4.550 | 4.550 | 139,800 | -0.09(-1.94%) |
Feb 29, 2008 | 4.420 | 4.690 | 4.320 | 4.640 | 41,200 | +0.24(+5.45%) |
Feb 28, 2008 | 4.070 | 4.410 | 4.070 | 4.400 | 76,010 | +0.33(+8.11%) |
Feb 27, 2008 | 3.950 | 4.090 | 3.950 | 4.070 | 353,275 | +0.07(+1.75%) |
Feb 26, 2008 | 4.000 | 4.080 | 3.920 | 4.000 | 65,600 | +0.01(+0.25%) |
Feb 25, 2008 | 3.950 | 4.060 | 3.930 | 3.990 | 73,000 | +0.07(+1.79%) |
Feb 22, 2008 | 3.970 | 3.970 | 3.920 | 3.920 | 3,100 | -0.05(-1.26%) |
Feb 21, 2008 | 3.970 | 4.050 | 3.900 | 3.970 | 18,500 | -0.03(-0.75%) |
Feb 20, 2008 | 3.980 | 4.020 | 3.910 | 4.000 | 24,700 | +0.03(+0.75%) |
Feb 19, 2008 | 4.060 | 4.150 | 3.950 | 3.970 | 42,304 | -0.03(-0.75%) |
Feb 18, 2008 | 4.010 | 4.010 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.010 | 4.010 | 4.000 | 4.000 | 14,170 | +0.00(+0.00%) |
Feb 14, 2008 | 3.910 | 4.070 | 3.910 | 4.000 | 23,230 | +0.07(+1.78%) |
Feb 13, 2008 | 3.950 | 4.060 | 3.700 | 3.930 | 41,800 | -0.07(-1.75%) |
Feb 12, 2008 | 4.060 | 4.060 | 3.920 | 4.000 | 34,200 | -0.06(-1.48%) |
Feb 11, 2008 | 4.200 | 4.200 | 4.000 | 4.060 | 16,500 | -0.09(-2.17%) |
Feb 08, 2008 | 4.200 | 4.200 | 4.020 | 4.150 | 54,708 | -0.06(-1.43%) |
Feb 07, 2008 | 4.340 | 4.340 | 4.200 | 4.210 | 3,100 | -0.09(-2.09%) |
Feb 06, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 3,300 | +0.00(+0.00%) |
Feb 05, 2008 | 4.330 | 4.330 | 4.300 | 4.300 | 5,300 | -0.06(-1.37%) |
Feb 04, 2008 | 4.400 | 4.400 | 4.300 | 4.360 | 5,600 | -0.08(-1.80%) |
Feb 01, 2008 | 4.510 | 4.520 | 4.360 | 4.440 | 19,200 | -0.05(-1.11%) |
Jan 31, 2008 | 4.530 | 4.530 | 4.410 | 4.490 | 14,899 | -0.09(-1.97%) |
Jan 30, 2008 | 4.410 | 4.640 | 4.410 | 4.580 | 13,700 | +0.10(+2.23%) |
Jan 29, 2008 | 4.550 | 4.570 | 4.425 | 4.480 | 43,000 | +0.03(+0.67%) |
Jan 28, 2008 | 4.240 | 4.450 | 4.240 | 4.450 | 24,400 | +0.17(+3.97%) |
Jan 25, 2008 | 4.250 | 4.450 | 4.200 | 4.280 | 15,600 | +0.02(+0.47%) |
Jan 24, 2008 | 4.200 | 4.270 | 4.050 | 4.260 | 11,800 | +0.06(+1.43%) |
Jan 23, 2008 | 4.000 | 4.200 | 3.900 | 4.200 | 35,600 | +0.09(+2.19%) |
Jan 22, 2008 | 3.800 | 4.120 | 3.400 | 4.110 | 47,025 | -0.05(-1.20%) |
Jan 21, 2008 | 4.040 | 4.350 | 3.980 | 4.160 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.040 | 4.350 | 3.980 | 4.160 | 26,562 | +0.01(+0.24%) |
Jan 17, 2008 | 4.070 | 4.150 | 3.910 | 4.150 | 38,100 | +0.00(+0.00%) |
Jan 16, 2008 | 4.290 | 4.290 | 4.010 | 4.150 | 32,300 | -0.19(-4.31%) |
Jan 15, 2008 | 4.420 | 4.460 | 4.270 | 4.337 | 11,300 | -0.12(-2.76%) |
Jan 14, 2008 | 4.510 | 4.510 | 4.380 | 4.460 | 19,000 | -0.05(-1.11%) |
Jan 11, 2008 | 4.600 | 4.600 | 4.500 | 4.510 | 18,400 | -0.02(-0.44%) |
Jan 10, 2008 | 4.600 | 4.640 | 4.500 | 4.530 | 38,600 | -0.07(-1.52%) |
Jan 09, 2008 | 4.670 | 4.670 | 4.550 | 4.600 | 25,323 | -0.01(-0.22%) |
Jan 08, 2008 | 4.540 | 4.690 | 4.380 | 4.610 | 34,140 | +0.02(+0.44%) |
Jan 07, 2008 | 4.820 | 5.240 | 4.250 | 4.590 | 129,825 | -0.67(-12.74%) |
Jan 04, 2008 | 5.720 | 5.720 | 5.160 | 5.260 | 55,457 | -0.41(-7.23%) |
Jan 03, 2008 | 5.440 | 5.850 | 5.230 | 5.670 | 58,600 | +0.24(+4.42%) |
Jan 02, 2008 | 5.150 | 5.430 | 5.000 | 5.430 | 44,300 | +0.38(+7.52%) |