Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.222 | 5.375 | 5.113 | 5.195 | 144,100 | +0.00(+0.00%) |
Mar 28, 2008 | 5.330 | 5.393 | 5.127 | 5.195 | 123,027 | -0.12(-2.21%) |
Mar 27, 2008 | 5.149 | 5.330 | 5.068 | 5.312 | 132,041 | +0.16(+3.16%) |
Mar 26, 2008 | 5.195 | 5.285 | 5.131 | 5.149 | 198,059 | -0.02(-0.35%) |
Mar 25, 2008 | 4.869 | 5.429 | 4.869 | 5.167 | 236,737 | +0.26(+5.34%) |
Mar 24, 2008 | 4.969 | 4.978 | 4.743 | 4.905 | 129,148 | -0.04(-0.73%) |
Mar 21, 2008 | 4.481 | 5.014 | 4.436 | 4.942 | 540,718 | +0.00(+0.00%) |
Mar 20, 2008 | 4.481 | 5.014 | 4.436 | 4.942 | 540,718 | +0.55(+12.55%) |
Mar 19, 2008 | 4.743 | 4.833 | 4.354 | 4.391 | 140,653 | -0.29(-6.18%) |
Mar 18, 2008 | 4.499 | 4.707 | 4.309 | 4.680 | 574,256 | +0.30(+6.80%) |
Mar 17, 2008 | 4.427 | 4.427 | 4.138 | 4.381 | 253,762 | -0.18(-3.96%) |
Mar 14, 2008 | 4.914 | 4.914 | 4.463 | 4.562 | 177,937 | -0.31(-6.31%) |
Mar 13, 2008 | 4.933 | 4.951 | 4.806 | 4.869 | 266,971 | -0.13(-2.53%) |
Mar 12, 2008 | 5.158 | 5.185 | 4.996 | 4.996 | 164,220 | -0.07(-1.43%) |
Mar 11, 2008 | 4.914 | 5.195 | 4.729 | 5.068 | 235,350 | +0.30(+6.25%) |
Mar 10, 2008 | 4.824 | 4.905 | 4.752 | 4.770 | 153,268 | -0.03(-0.56%) |
Mar 07, 2008 | 4.969 | 5.176 | 4.689 | 4.797 | 267,006 | -0.20(-3.98%) |
Mar 06, 2008 | 5.330 | 5.457 | 4.969 | 4.996 | 245,045 | -0.37(-6.90%) |
Mar 05, 2008 | 5.411 | 5.502 | 5.348 | 5.366 | 108,539 | -0.01(-0.17%) |
Mar 04, 2008 | 5.601 | 5.621 | 5.267 | 5.375 | 414,502 | -0.29(-5.10%) |
Mar 03, 2008 | 5.890 | 5.962 | 5.547 | 5.664 | 260,753 | -0.23(-3.98%) |
Feb 29, 2008 | 6.324 | 6.414 | 5.881 | 5.899 | 296,001 | -0.45(-7.11%) |
Feb 28, 2008 | 6.866 | 6.884 | 6.351 | 6.351 | 191,745 | -0.56(-8.10%) |
Feb 27, 2008 | 6.532 | 6.938 | 6.486 | 6.911 | 247,644 | +0.30(+4.51%) |
Feb 26, 2008 | 6.541 | 6.685 | 6.351 | 6.613 | 246,666 | +0.05(+0.83%) |
Feb 25, 2008 | 6.559 | 6.631 | 6.342 | 6.559 | 113,588 | +0.01(+0.14%) |
Feb 22, 2008 | 6.459 | 6.712 | 6.233 | 6.550 | 390,239 | +0.21(+3.28%) |
Feb 21, 2008 | 6.432 | 6.550 | 6.279 | 6.342 | 200,400 | -0.07(-1.13%) |
Feb 20, 2008 | 6.161 | 6.414 | 6.125 | 6.414 | 147,282 | +0.23(+3.65%) |
Feb 19, 2008 | 6.351 | 6.387 | 6.134 | 6.188 | 121,550 | +0.01(+0.15%) |
Feb 18, 2008 | 6.170 | 6.324 | 6.053 | 6.179 | 126,635 | +0.00(+0.00%) |
Feb 15, 2008 | 6.170 | 6.324 | 6.053 | 6.179 | 126,635 | -0.05(-0.87%) |
Feb 14, 2008 | 6.459 | 6.541 | 6.224 | 6.233 | 188,656 | -0.27(-4.17%) |
Feb 13, 2008 | 6.342 | 6.513 | 6.080 | 6.504 | 207,554 | +0.23(+3.75%) |
Feb 12, 2008 | 6.306 | 6.441 | 6.252 | 6.270 | 167,504 | -0.01(-0.14%) |
Feb 11, 2008 | 6.116 | 6.324 | 6.098 | 6.279 | 345,309 | +0.18(+2.96%) |
Feb 08, 2008 | 6.170 | 6.423 | 5.962 | 6.098 | 248,576 | -0.10(-1.60%) |
Feb 07, 2008 | 5.971 | 6.324 | 5.682 | 6.197 | 740,831 | +0.19(+3.16%) |
Feb 06, 2008 | 6.523 | 6.541 | 5.990 | 6.008 | 309,681 | -0.45(-6.99%) |
Feb 05, 2008 | 6.550 | 6.721 | 6.306 | 6.459 | 238,072 | -0.21(-3.12%) |
Feb 04, 2008 | 6.730 | 6.821 | 6.631 | 6.667 | 125,945 | -0.06(-0.94%) |
Feb 01, 2008 | 6.739 | 7.001 | 6.667 | 6.730 | 371,349 | +0.00(+0.00%) |
Jan 31, 2008 | 6.712 | 6.857 | 6.550 | 6.730 | 261,341 | -0.12(-1.72%) |
Jan 30, 2008 | 7.019 | 7.137 | 6.757 | 6.848 | 275,234 | -0.23(-3.32%) |
Jan 29, 2008 | 7.318 | 7.318 | 6.956 | 7.083 | 157,295 | -0.21(-2.85%) |
Jan 28, 2008 | 7.227 | 7.290 | 7.074 | 7.290 | 213,777 | +0.05(+0.62%) |
Jan 25, 2008 | 7.480 | 7.579 | 7.146 | 7.245 | 110,395 | -0.12(-1.60%) |
Jan 24, 2008 | 7.552 | 7.589 | 7.173 | 7.363 | 250,585 | -0.13(-1.69%) |
Jan 23, 2008 | 7.046 | 7.674 | 7.001 | 7.489 | 318,752 | +0.26(+3.62%) |
Jan 22, 2008 | 7.092 | 7.453 | 7.092 | 7.227 | 219,384 | -0.28(-3.73%) |
Jan 21, 2008 | 7.625 | 7.995 | 7.336 | 7.507 | 319,649 | +0.00(+0.00%) |
Jan 18, 2008 | 7.625 | 7.995 | 7.336 | 7.507 | 319,649 | -0.20(-2.58%) |
Jan 17, 2008 | 8.329 | 8.329 | 7.616 | 7.706 | 239,401 | -0.61(-7.38%) |
Jan 16, 2008 | 7.634 | 8.365 | 7.408 | 8.320 | 369,983 | +0.79(+10.43%) |
Jan 15, 2008 | 7.760 | 7.851 | 7.363 | 7.534 | 251,544 | -0.33(-4.25%) |
Jan 14, 2008 | 7.751 | 7.941 | 7.498 | 7.869 | 211,325 | +0.18(+2.35%) |
Jan 11, 2008 | 7.670 | 8.013 | 7.616 | 7.688 | 450,250 | +0.02(+0.24%) |
Jan 10, 2008 | 7.308 | 7.832 | 7.119 | 7.670 | 365,880 | +0.36(+4.94%) |
Jan 09, 2008 | 7.245 | 7.480 | 6.893 | 7.308 | 334,102 | +0.04(+0.50%) |
Jan 08, 2008 | 7.688 | 7.995 | 7.227 | 7.272 | 276,164 | -0.40(-5.18%) |
Jan 07, 2008 | 7.552 | 7.832 | 7.308 | 7.670 | 387,057 | +0.17(+2.29%) |
Jan 04, 2008 | 7.688 | 7.869 | 7.498 | 7.498 | 303,948 | -0.28(-3.60%) |
Jan 03, 2008 | 7.841 | 8.031 | 7.769 | 7.778 | 197,257 | -0.06(-0.81%) |
Jan 02, 2008 | 8.176 | 8.402 | 7.742 | 7.841 | 266,447 | -0.27(-3.34%) |