Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.093 | 5.113 | 4.866 | 5.031 | 12,629 | -0.12(-2.26%) |
Mar 28, 2008 | 5.340 | 5.340 | 5.147 | 5.147 | 7,782 | -0.15(-2.74%) |
Mar 27, 2008 | 5.132 | 5.360 | 5.132 | 5.292 | 39,663 | +0.10(+1.86%) |
Mar 26, 2008 | 5.156 | 5.258 | 5.142 | 5.195 | 28,240 | -0.03(-0.56%) |
Mar 25, 2008 | 4.701 | 5.224 | 4.696 | 5.224 | 47,008 | +0.57(+12.28%) |
Mar 24, 2008 | 4.629 | 4.750 | 4.537 | 4.653 | 56,447 | +0.11(+2.45%) |
Mar 21, 2008 | 4.367 | 4.542 | 4.367 | 4.542 | 38,209 | +0.00(+0.00%) |
Mar 20, 2008 | 4.367 | 4.542 | 4.367 | 4.542 | 38,209 | +0.18(+4.22%) |
Mar 19, 2008 | 4.304 | 4.464 | 4.304 | 4.358 | 52,822 | +0.01(+0.33%) |
Mar 18, 2008 | 4.358 | 4.430 | 4.309 | 4.343 | 84,623 | -0.01(-0.33%) |
Mar 17, 2008 | 4.445 | 4.503 | 4.304 | 4.358 | 226,517 | -0.09(-1.96%) |
Mar 14, 2008 | 4.585 | 4.716 | 4.445 | 4.445 | 184,823 | -0.15(-3.37%) |
Mar 13, 2008 | 4.445 | 4.600 | 4.445 | 4.600 | 21,480 | +0.08(+1.82%) |
Mar 12, 2008 | 4.459 | 4.517 | 4.459 | 4.517 | 5,607 | +0.00(+0.11%) |
Mar 11, 2008 | 4.537 | 4.571 | 4.425 | 4.512 | 70,088 | -0.03(-0.64%) |
Mar 10, 2008 | 4.406 | 4.590 | 4.406 | 4.542 | 111,146 | +0.16(+3.65%) |
Mar 07, 2008 | 4.474 | 4.474 | 4.367 | 4.382 | 68,054 | -0.04(-0.98%) |
Mar 06, 2008 | 4.362 | 4.498 | 4.358 | 4.425 | 53,390 | +0.01(+0.22%) |
Mar 05, 2008 | 4.343 | 4.454 | 4.343 | 4.416 | 24,557 | +0.06(+1.45%) |
Mar 04, 2008 | 4.430 | 4.517 | 4.309 | 4.353 | 188,726 | -0.12(-2.71%) |
Mar 03, 2008 | 4.503 | 4.522 | 4.459 | 4.474 | 31,619 | -0.03(-0.75%) |
Feb 29, 2008 | 4.483 | 4.595 | 4.304 | 4.508 | 102,302 | -0.21(-4.51%) |
Feb 28, 2008 | 4.682 | 4.721 | 4.522 | 4.721 | 95,937 | -0.05(-1.02%) |
Feb 27, 2008 | 4.755 | 4.784 | 4.634 | 4.769 | 74,318 | +0.04(+0.92%) |
Feb 26, 2008 | 4.701 | 4.929 | 4.653 | 4.726 | 80,651 | -0.05(-1.01%) |
Feb 25, 2008 | 4.488 | 4.774 | 4.358 | 4.774 | 75,432 | +0.24(+5.23%) |
Feb 22, 2008 | 4.328 | 4.648 | 4.328 | 4.537 | 83,484 | +0.16(+3.65%) |
Feb 21, 2008 | 4.483 | 4.483 | 4.140 | 4.377 | 198,975 | -0.16(-3.62%) |
Feb 20, 2008 | 4.745 | 4.745 | 4.450 | 4.542 | 251,188 | -0.20(-4.28%) |
Feb 19, 2008 | 4.934 | 4.934 | 4.687 | 4.745 | 177,955 | -0.21(-4.20%) |
Feb 18, 2008 | 4.987 | 4.997 | 4.914 | 4.953 | 78,621 | +0.00(+0.00%) |
Feb 15, 2008 | 4.987 | 4.997 | 4.914 | 4.953 | 78,621 | -0.04(-0.78%) |
Feb 14, 2008 | 4.997 | 5.064 | 4.992 | 4.992 | 105,186 | -0.04(-0.87%) |
Feb 13, 2008 | 5.176 | 5.176 | 4.968 | 5.035 | 126,021 | -0.15(-2.98%) |
Feb 12, 2008 | 5.471 | 5.481 | 4.914 | 5.190 | 105,287 | -0.28(-5.05%) |
Feb 11, 2008 | 5.447 | 5.674 | 5.365 | 5.466 | 95,348 | +0.00(+0.09%) |
Feb 08, 2008 | 5.544 | 5.544 | 5.432 | 5.461 | 14,974 | +0.01(+0.27%) |
Feb 07, 2008 | 5.592 | 5.655 | 5.365 | 5.447 | 52,844 | -0.18(-3.18%) |
Feb 06, 2008 | 5.713 | 5.955 | 5.573 | 5.626 | 46,925 | -0.14(-2.43%) |
Feb 05, 2008 | 6.009 | 6.009 | 5.728 | 5.766 | 30,456 | -0.16(-2.70%) |
Feb 04, 2008 | 5.694 | 6.052 | 5.694 | 5.926 | 45,890 | +0.15(+2.68%) |
Feb 01, 2008 | 5.815 | 5.975 | 5.582 | 5.771 | 67,306 | +0.01(+0.25%) |
Jan 31, 2008 | 5.733 | 5.810 | 5.713 | 5.757 | 56,287 | +0.04(+0.76%) |
Jan 30, 2008 | 5.800 | 5.878 | 5.699 | 5.713 | 45,178 | -0.03(-0.51%) |
Jan 29, 2008 | 5.539 | 5.931 | 5.490 | 5.742 | 85,469 | +0.31(+5.70%) |
Jan 28, 2008 | 5.089 | 5.558 | 4.982 | 5.432 | 76,830 | +0.38(+7.57%) |
Jan 25, 2008 | 4.866 | 5.084 | 4.866 | 5.050 | 33,954 | +0.20(+4.20%) |
Jan 24, 2008 | 4.832 | 4.919 | 4.656 | 4.847 | 64,169 | +0.01(+0.30%) |
Jan 23, 2008 | 4.696 | 4.866 | 4.600 | 4.832 | 121,372 | +0.03(+0.61%) |
Jan 22, 2008 | 4.682 | 4.847 | 4.682 | 4.803 | 45,265 | -0.23(-4.52%) |
Jan 21, 2008 | 5.321 | 5.326 | 4.842 | 5.031 | 183,829 | +0.00(+0.00%) |
Jan 18, 2008 | 5.321 | 5.326 | 4.842 | 5.031 | 183,829 | -0.18(-3.53%) |
Jan 17, 2008 | 5.389 | 5.471 | 5.215 | 5.215 | 39,308 | -0.21(-3.93%) |
Jan 16, 2008 | 5.549 | 5.728 | 5.428 | 5.428 | 81,025 | -0.06(-1.06%) |
Jan 15, 2008 | 5.534 | 5.553 | 5.389 | 5.486 | 33,327 | -0.03(-0.53%) |
Jan 14, 2008 | 5.437 | 5.781 | 5.437 | 5.515 | 20,275 | +0.06(+1.06%) |
Jan 11, 2008 | 5.766 | 6.168 | 5.389 | 5.457 | 40,785 | -0.31(-5.37%) |
Jan 10, 2008 | 5.607 | 6.270 | 5.573 | 5.766 | 112,860 | +0.17(+3.12%) |
Jan 09, 2008 | 6.009 | 6.009 | 5.524 | 5.592 | 87,745 | -0.42(-6.93%) |
Jan 08, 2008 | 6.294 | 6.294 | 6.009 | 6.009 | 54,346 | -0.22(-3.57%) |
Jan 07, 2008 | 5.432 | 6.265 | 5.432 | 6.231 | 128,237 | +0.81(+15.01%) |
Jan 04, 2008 | 6.052 | 6.052 | 5.413 | 5.418 | 94,410 | -0.61(-10.05%) |
Jan 03, 2008 | 5.829 | 6.023 | 5.829 | 6.023 | 28,962 | +0.31(+5.42%) |
Jan 02, 2008 | 5.815 | 5.883 | 5.626 | 5.713 | 104,248 | -0.24(-4.06%) |