Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.388 | 5.418 | 5.355 | 5.418 | 62,538 | +0.07(+1.34%) |
Mar 28, 2008 | 5.373 | 5.471 | 5.322 | 5.346 | 84,231 | -0.03(-0.50%) |
Mar 27, 2008 | 5.472 | 5.484 | 5.373 | 5.373 | 56,822 | -0.10(-1.86%) |
Mar 26, 2008 | 5.409 | 5.475 | 5.400 | 5.475 | 55,151 | +0.07(+1.33%) |
Mar 25, 2008 | 5.505 | 5.505 | 5.385 | 5.403 | 72,532 | -0.04(-0.77%) |
Mar 24, 2008 | 5.391 | 5.478 | 5.391 | 5.445 | 80,888 | +0.06(+1.11%) |
Mar 21, 2008 | 5.376 | 5.385 | 5.316 | 5.385 | 62,504 | +0.00(+0.00%) |
Mar 20, 2008 | 5.376 | 5.385 | 5.316 | 5.385 | 62,504 | +0.10(+1.87%) |
Mar 19, 2008 | 5.251 | 5.350 | 5.251 | 5.286 | 156,763 | +0.07(+1.38%) |
Mar 18, 2008 | 5.131 | 5.227 | 5.131 | 5.215 | 141,388 | +0.11(+2.17%) |
Mar 17, 2008 | 5.137 | 5.185 | 5.082 | 5.104 | 189,854 | -0.15(-2.79%) |
Mar 14, 2008 | 5.319 | 5.358 | 5.185 | 5.251 | 166,279 | -0.09(-1.74%) |
Mar 13, 2008 | 5.295 | 5.346 | 5.194 | 5.343 | 259,378 | +0.05(+0.90%) |
Mar 12, 2008 | 5.385 | 5.421 | 5.283 | 5.295 | 192,862 | -0.11(-2.10%) |
Mar 11, 2008 | 5.385 | 5.430 | 5.355 | 5.409 | 160,774 | +0.09(+1.63%) |
Mar 10, 2008 | 5.385 | 5.385 | 5.313 | 5.322 | 107,628 | -0.07(-1.25%) |
Mar 07, 2008 | 5.490 | 5.490 | 5.388 | 5.390 | 227,290 | -0.08(-1.40%) |
Mar 06, 2008 | 5.475 | 5.535 | 5.460 | 5.466 | 137,042 | -0.14(-2.56%) |
Mar 05, 2008 | 5.544 | 5.610 | 5.544 | 5.610 | 106,291 | +0.07(+1.30%) |
Mar 04, 2008 | 5.610 | 5.610 | 5.460 | 5.538 | 77,880 | -0.01(-0.11%) |
Mar 03, 2008 | 5.663 | 5.663 | 5.526 | 5.544 | 98,690 | -0.08(-1.49%) |
Feb 29, 2008 | 5.684 | 5.699 | 5.601 | 5.628 | 87,353 | -0.08(-1.42%) |
Feb 28, 2008 | 5.729 | 5.744 | 5.681 | 5.708 | 95,595 | -0.01(-0.10%) |
Feb 27, 2008 | 5.777 | 5.777 | 5.687 | 5.714 | 107,628 | -0.07(-1.29%) |
Feb 26, 2008 | 5.939 | 5.939 | 5.747 | 5.789 | 140,311 | -0.09(-1.53%) |
Feb 25, 2008 | 5.753 | 5.933 | 5.747 | 5.879 | 176,484 | +0.13(+2.24%) |
Feb 22, 2008 | 5.669 | 5.750 | 5.654 | 5.750 | 144,396 | +0.02(+0.42%) |
Feb 21, 2008 | 5.729 | 5.807 | 5.726 | 5.726 | 119,661 | +0.07(+1.32%) |
Feb 20, 2008 | 5.586 | 5.651 | 5.586 | 5.651 | 95,261 | +0.06(+1.02%) |
Feb 19, 2008 | 5.544 | 5.834 | 5.544 | 5.595 | 221,825 | +0.05(+0.97%) |
Feb 18, 2008 | 5.550 | 5.550 | 5.460 | 5.541 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.550 | 5.550 | 5.460 | 5.541 | 103,617 | -0.00(-0.05%) |
Feb 14, 2008 | 5.681 | 5.723 | 5.541 | 5.544 | 99,606 | -0.10(-1.85%) |
Feb 13, 2008 | 5.699 | 5.762 | 5.648 | 5.648 | 62,170 | -0.03(-0.47%) |
Feb 12, 2008 | 5.729 | 5.771 | 5.660 | 5.675 | 70,861 | -0.00(-0.05%) |
Feb 11, 2008 | 5.610 | 5.711 | 5.610 | 5.678 | 63,173 | +0.04(+0.69%) |
Feb 08, 2008 | 5.598 | 5.639 | 5.598 | 5.639 | 72,866 | -0.02(-0.42%) |
Feb 07, 2008 | 5.669 | 5.807 | 5.631 | 5.663 | 75,998 | -0.06(-1.05%) |
Feb 06, 2008 | 5.744 | 5.807 | 5.720 | 5.723 | 62,170 | -0.02(-0.36%) |
Feb 05, 2008 | 5.867 | 5.882 | 5.738 | 5.744 | 55,151 | -0.17(-2.83%) |
Feb 04, 2008 | 5.915 | 5.954 | 5.900 | 5.912 | 89,579 | -0.06(-0.95%) |
Feb 01, 2008 | 5.828 | 5.984 | 5.828 | 5.969 | 202,124 | +0.09(+1.48%) |
Jan 31, 2008 | 5.699 | 5.981 | 5.699 | 5.882 | 228,293 | +0.09(+1.50%) |
Jan 30, 2008 | 5.756 | 5.900 | 5.756 | 5.795 | 164,822 | +0.01(+0.10%) |
Jan 29, 2008 | 5.657 | 5.870 | 5.657 | 5.789 | 134,034 | +0.16(+2.93%) |
Jan 28, 2008 | 5.565 | 5.717 | 5.556 | 5.625 | 129,020 | +0.03(+0.48%) |
Jan 25, 2008 | 5.672 | 5.747 | 5.553 | 5.598 | 139,883 | -0.07(-1.27%) |
Jan 24, 2008 | 5.541 | 5.684 | 5.505 | 5.669 | 150,412 | +0.12(+2.16%) |
Jan 23, 2008 | 5.370 | 5.610 | 5.340 | 5.550 | 295,892 | +0.18(+3.29%) |
Jan 22, 2008 | 5.457 | 5.487 | 5.289 | 5.373 | 217,617 | -0.20(-3.65%) |
Jan 21, 2008 | 5.625 | 5.663 | 5.559 | 5.577 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.625 | 5.663 | 5.559 | 5.577 | 97,935 | -0.08(-1.38%) |
Jan 17, 2008 | 5.714 | 5.738 | 5.642 | 5.654 | 175,481 | -0.07(-1.31%) |
Jan 16, 2008 | 5.744 | 5.801 | 5.729 | 5.729 | 112,124 | -0.02(-0.31%) |
Jan 15, 2008 | 5.807 | 5.831 | 5.729 | 5.747 | 101,612 | -0.09(-1.49%) |
Jan 14, 2008 | 5.822 | 6.037 | 5.813 | 5.834 | 106,291 | +0.00(+0.00%) |
Jan 11, 2008 | 5.873 | 5.873 | 5.828 | 5.834 | 115,316 | -0.05(-0.86%) |
Jan 10, 2008 | 5.915 | 5.915 | 5.837 | 5.885 | 94,592 | -0.01(-0.15%) |
Jan 09, 2008 | 5.864 | 5.894 | 5.834 | 5.894 | 107,645 | +0.03(+0.51%) |
Jan 08, 2008 | 5.924 | 5.951 | 5.858 | 5.864 | 161,777 | -0.02(-0.41%) |
Jan 07, 2008 | 5.906 | 5.951 | 5.837 | 5.888 | 110,971 | -0.02(-0.35%) |
Jan 04, 2008 | 5.900 | 5.930 | 5.840 | 5.909 | 117,321 | -0.03(-0.45%) |
Jan 03, 2008 | 5.924 | 5.984 | 5.903 | 5.936 | 79,053 | +0.03(+0.46%) |
Jan 02, 2008 | 5.995 | 5.995 | 5.894 | 5.909 | 141,053 | -0.09(-1.55%) |