Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.547 | 3.612 | 3.480 | 3.485 | 2,796,400 | -0.05(-1.34%) |
Mar 28, 2008 | 3.658 | 3.665 | 3.513 | 3.533 | 2,454,400 | -0.11(-3.09%) |
Mar 27, 2008 | 3.675 | 3.737 | 3.645 | 3.645 | 1,867,732 | +0.00(+0.07%) |
Mar 26, 2008 | 3.685 | 3.750 | 3.618 | 3.643 | 2,256,800 | -0.06(-1.75%) |
Mar 25, 2008 | 3.720 | 3.745 | 3.663 | 3.708 | 2,130,000 | +0.03(+0.82%) |
Mar 24, 2008 | 3.735 | 3.735 | 3.585 | 3.678 | 3,406,400 | -0.05(-1.28%) |
Mar 21, 2008 | 3.490 | 3.780 | 3.395 | 3.725 | 9,399,832 | +0.00(+0.00%) |
Mar 20, 2008 | 3.490 | 3.780 | 3.395 | 3.725 | 9,399,832 | +0.26(+7.50%) |
Mar 19, 2008 | 4.312 | 4.372 | 3.420 | 3.465 | 14,227,960 | -0.99(-22.27%) |
Mar 18, 2008 | 4.470 | 4.515 | 4.268 | 4.457 | 2,477,600 | +0.08(+1.83%) |
Mar 17, 2008 | 4.207 | 4.475 | 4.202 | 4.378 | 2,658,204 | +0.05(+1.21%) |
Mar 14, 2008 | 4.492 | 4.492 | 4.272 | 4.325 | 3,566,740 | -0.12(-2.70%) |
Mar 13, 2008 | 4.162 | 4.487 | 4.145 | 4.445 | 5,241,904 | +0.24(+5.77%) |
Mar 12, 2008 | 3.800 | 4.310 | 3.777 | 4.202 | 5,529,800 | +0.35(+9.01%) |
Mar 11, 2008 | 4.162 | 4.332 | 3.800 | 3.855 | 5,901,264 | -0.45(-10.56%) |
Mar 10, 2008 | 4.508 | 4.517 | 4.290 | 4.310 | 2,540,712 | -0.19(-4.22%) |
Mar 07, 2008 | 4.350 | 4.558 | 4.350 | 4.500 | 2,906,400 | +0.11(+2.51%) |
Mar 06, 2008 | 4.412 | 4.473 | 4.350 | 4.390 | 3,021,756 | -0.04(-0.85%) |
Mar 05, 2008 | 4.585 | 4.645 | 4.407 | 4.428 | 2,572,000 | -0.18(-3.91%) |
Mar 04, 2008 | 4.545 | 4.643 | 4.480 | 4.607 | 5,028,400 | +0.03(+0.60%) |
Mar 03, 2008 | 4.447 | 4.612 | 4.447 | 4.580 | 2,394,800 | +0.10(+2.23%) |
Feb 29, 2008 | 4.633 | 4.702 | 4.442 | 4.480 | 2,950,600 | -0.21(-4.58%) |
Feb 28, 2008 | 4.795 | 4.867 | 4.684 | 4.695 | 1,976,800 | -0.17(-3.40%) |
Feb 27, 2008 | 4.805 | 4.957 | 4.805 | 4.860 | 2,544,400 | +0.02(+0.31%) |
Feb 26, 2008 | 4.710 | 4.895 | 4.710 | 4.845 | 2,874,600 | +0.12(+2.59%) |
Feb 25, 2008 | 4.668 | 4.763 | 4.668 | 4.723 | 3,389,600 | +0.05(+1.02%) |
Feb 22, 2008 | 4.715 | 4.740 | 4.585 | 4.675 | 2,130,400 | -0.03(-0.64%) |
Feb 21, 2008 | 4.827 | 4.845 | 4.685 | 4.705 | 3,043,600 | -0.11(-2.23%) |
Feb 20, 2008 | 4.643 | 4.825 | 4.537 | 4.812 | 4,162,000 | +0.13(+2.83%) |
Feb 19, 2008 | 4.928 | 4.950 | 4.678 | 4.680 | 3,378,800 | -0.19(-3.95%) |
Feb 18, 2008 | 4.697 | 4.872 | 4.673 | 4.872 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.697 | 4.872 | 4.673 | 4.872 | 4,690,400 | +0.16(+3.40%) |
Feb 14, 2008 | 4.763 | 4.845 | 4.713 | 4.713 | 2,839,600 | -0.05(-1.05%) |
Feb 13, 2008 | 4.865 | 4.865 | 4.655 | 4.763 | 4,820,984 | -0.08(-1.60%) |
Feb 12, 2008 | 4.825 | 4.975 | 4.643 | 4.840 | 5,117,124 | +0.05(+0.99%) |
Feb 11, 2008 | 5.150 | 5.150 | 4.688 | 4.793 | 12,665,012 | -0.56(-10.50%) |
Feb 08, 2008 | 5.475 | 5.495 | 4.905 | 5.355 | 24,612,148 | -0.81(-13.17%) |
Feb 07, 2008 | 6.117 | 6.250 | 6.093 | 6.168 | 3,692,728 | +0.04(+0.65%) |
Feb 06, 2008 | 6.065 | 6.195 | 6.053 | 6.128 | 1,966,176 | +0.09(+1.49%) |
Feb 05, 2008 | 5.855 | 6.168 | 5.835 | 6.037 | 2,907,200 | -0.16(-2.50%) |
Feb 04, 2008 | 6.117 | 6.375 | 6.050 | 6.192 | 2,824,400 | +0.03(+0.49%) |
Feb 01, 2008 | 6.010 | 6.173 | 5.973 | 6.162 | 1,593,104 | +0.18(+2.97%) |
Jan 31, 2008 | 6.000 | 6.157 | 5.933 | 5.985 | 3,232,936 | -0.04(-0.71%) |
Jan 30, 2008 | 6.037 | 6.250 | 6.020 | 6.027 | 1,619,632 | -0.04(-0.70%) |
Jan 29, 2008 | 6.260 | 6.308 | 6.070 | 6.070 | 1,652,400 | -0.19(-3.00%) |
Jan 28, 2008 | 6.013 | 6.282 | 5.827 | 6.258 | 3,208,400 | +0.25(+4.07%) |
Jan 25, 2008 | 6.385 | 6.388 | 5.992 | 6.013 | 2,817,600 | -0.31(-4.87%) |
Jan 24, 2008 | 6.385 | 6.478 | 6.223 | 6.320 | 1,926,424 | -0.05(-0.78%) |
Jan 23, 2008 | 6.362 | 6.375 | 6.162 | 6.370 | 3,537,600 | -0.13(-1.96%) |
Jan 22, 2008 | 6.385 | 6.747 | 6.082 | 6.497 | 1,955,000 | -0.10(-1.44%) |
Jan 21, 2008 | 6.787 | 6.787 | 6.452 | 6.593 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.787 | 6.787 | 6.452 | 6.593 | 2,725,200 | -0.17(-2.48%) |
Jan 17, 2008 | 6.965 | 6.965 | 6.657 | 6.760 | 1,762,800 | -0.17(-2.42%) |
Jan 16, 2008 | 6.617 | 6.987 | 6.617 | 6.928 | 2,584,384 | +0.25(+3.67%) |
Jan 15, 2008 | 6.700 | 6.875 | 6.662 | 6.683 | 1,798,400 | -0.09(-1.37%) |
Jan 14, 2008 | 6.728 | 6.830 | 6.675 | 6.775 | 1,284,576 | +0.08(+1.23%) |
Jan 11, 2008 | 6.772 | 6.817 | 6.665 | 6.692 | 1,991,200 | -0.15(-2.16%) |
Jan 10, 2008 | 6.665 | 6.970 | 6.445 | 6.840 | 3,711,200 | +0.01(+0.11%) |
Jan 09, 2008 | 6.855 | 6.970 | 6.500 | 6.832 | 5,876,040 | -0.27(-3.77%) |
Jan 08, 2008 | 7.005 | 7.122 | 6.957 | 7.100 | 4,170,992 | +0.11(+1.65%) |
Jan 07, 2008 | 6.883 | 7.050 | 6.862 | 6.985 | 1,941,600 | +0.12(+1.79%) |
Jan 04, 2008 | 6.775 | 6.935 | 6.702 | 6.862 | 1,420,800 | +0.02(+0.26%) |
Jan 03, 2008 | 6.905 | 6.920 | 6.795 | 6.845 | 1,427,600 | -0.05(-0.73%) |
Jan 02, 2008 | 6.850 | 6.945 | 6.793 | 6.895 | 1,609,600 | +0.03(+0.51%) |