Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.907 | 4.925 | 4.866 | 4.896 | 347,221 | +0.02(+0.51%) |
Mar 28, 2008 | 4.985 | 5.003 | 4.872 | 4.872 | 434,929 | -0.08(-1.65%) |
Mar 27, 2008 | 4.964 | 4.967 | 4.889 | 4.953 | 286,627 | +0.02(+0.36%) |
Mar 26, 2008 | 4.975 | 4.975 | 4.914 | 4.936 | 220,113 | -0.01(-0.14%) |
Mar 25, 2008 | 4.960 | 4.982 | 4.932 | 4.943 | 445,300 | +0.01(+0.22%) |
Mar 24, 2008 | 4.921 | 4.967 | 4.879 | 4.932 | 581,131 | +0.05(+0.94%) |
Mar 21, 2008 | 4.815 | 4.904 | 4.808 | 4.886 | 235,265 | +0.00(+0.00%) |
Mar 20, 2008 | 4.815 | 4.904 | 4.808 | 4.886 | 235,265 | +0.06(+1.18%) |
Mar 19, 2008 | 4.865 | 4.865 | 4.801 | 4.829 | 312,555 | -0.05(-1.02%) |
Mar 18, 2008 | 4.794 | 4.951 | 4.794 | 4.879 | 391,188 | +0.10(+2.08%) |
Mar 17, 2008 | 4.772 | 4.847 | 4.687 | 4.779 | 376,290 | -0.12(-2.53%) |
Mar 14, 2008 | 4.967 | 4.967 | 4.875 | 4.904 | 328,079 | -0.07(-1.50%) |
Mar 13, 2008 | 4.967 | 4.989 | 4.925 | 4.978 | 231,342 | -0.02(-0.50%) |
Mar 12, 2008 | 5.021 | 5.035 | 4.985 | 5.003 | 243,788 | +0.01(+0.28%) |
Mar 11, 2008 | 4.943 | 5.021 | 4.943 | 4.989 | 371,372 | +0.04(+0.79%) |
Mar 10, 2008 | 5.006 | 5.006 | 4.925 | 4.950 | 451,740 | -0.06(-1.13%) |
Mar 07, 2008 | 4.967 | 5.038 | 4.943 | 5.006 | 564,432 | +0.02(+0.36%) |
Mar 06, 2008 | 5.074 | 5.085 | 4.989 | 4.989 | 269,857 | -0.10(-1.88%) |
Mar 05, 2008 | 5.166 | 5.195 | 5.085 | 5.085 | 264,643 | -0.05(-1.04%) |
Mar 04, 2008 | 5.166 | 5.166 | 5.095 | 5.138 | 211,182 | +0.00(+0.00%) |
Mar 03, 2008 | 5.184 | 5.184 | 5.102 | 5.138 | 291,071 | -0.01(-0.18%) |
Feb 29, 2008 | 5.159 | 5.269 | 5.074 | 5.147 | 333,837 | +0.00(+0.04%) |
Feb 28, 2008 | 4.868 | 5.237 | 4.868 | 5.145 | 258,725 | -0.04(-0.82%) |
Feb 27, 2008 | 5.305 | 5.305 | 5.127 | 5.187 | 424,162 | -0.04(-0.81%) |
Feb 26, 2008 | 5.092 | 5.234 | 5.085 | 5.230 | 492,367 | +0.13(+2.57%) |
Feb 25, 2008 | 5.006 | 5.127 | 4.971 | 5.099 | 682,747 | +0.09(+1.84%) |
Feb 22, 2008 | 4.914 | 5.006 | 4.914 | 5.006 | 514,339 | +0.06(+1.29%) |
Feb 21, 2008 | 4.850 | 5.163 | 4.850 | 4.943 | 564,167 | +0.07(+1.46%) |
Feb 20, 2008 | 4.879 | 4.928 | 4.737 | 4.872 | 1,019,961 | -0.01(-0.22%) |
Feb 19, 2008 | 4.790 | 4.939 | 4.733 | 4.882 | 842,548 | +0.13(+2.76%) |
Feb 18, 2008 | 4.701 | 4.769 | 4.563 | 4.751 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.701 | 4.769 | 4.563 | 4.751 | 1,018,673 | +0.01(+0.22%) |
Feb 14, 2008 | 4.843 | 4.849 | 4.719 | 4.740 | 1,211,034 | -0.14(-2.91%) |
Feb 13, 2008 | 5.024 | 5.024 | 4.879 | 4.882 | 850,312 | -0.10(-2.06%) |
Feb 12, 2008 | 4.967 | 5.049 | 4.907 | 4.985 | 500,808 | -0.01(-0.28%) |
Feb 11, 2008 | 5.077 | 5.081 | 4.964 | 4.999 | 699,730 | -0.11(-2.08%) |
Feb 08, 2008 | 5.092 | 5.195 | 5.092 | 5.106 | 436,380 | +0.01(+0.14%) |
Feb 07, 2008 | 5.159 | 5.159 | 5.092 | 5.099 | 343,535 | -0.07(-1.37%) |
Feb 06, 2008 | 5.191 | 5.226 | 5.154 | 5.170 | 443,764 | -0.02(-0.41%) |
Feb 05, 2008 | 5.269 | 5.294 | 5.187 | 5.191 | 379,320 | -0.12(-2.27%) |
Feb 04, 2008 | 5.333 | 5.354 | 5.305 | 5.312 | 351,562 | -0.04(-0.80%) |
Feb 01, 2008 | 5.407 | 5.407 | 5.319 | 5.354 | 260,698 | -0.01(-0.26%) |
Jan 31, 2008 | 5.319 | 5.383 | 5.290 | 5.368 | 334,897 | +0.06(+1.20%) |
Jan 30, 2008 | 5.425 | 5.429 | 5.305 | 5.305 | 487,378 | -0.09(-1.64%) |
Jan 29, 2008 | 5.429 | 5.446 | 5.393 | 5.393 | 309,737 | -0.02(-0.46%) |
Jan 28, 2008 | 5.404 | 5.425 | 5.375 | 5.418 | 200,117 | +0.02(+0.33%) |
Jan 25, 2008 | 5.514 | 5.514 | 5.400 | 5.400 | 748,767 | -0.06(-1.17%) |
Jan 24, 2008 | 5.475 | 5.475 | 5.383 | 5.464 | 296,209 | +0.05(+0.98%) |
Jan 23, 2008 | 5.351 | 5.411 | 5.326 | 5.411 | 558,297 | -0.03(-0.59%) |
Jan 22, 2008 | 5.411 | 5.446 | 5.148 | 5.443 | 652,168 | -0.07(-1.35%) |
Jan 21, 2008 | 5.535 | 5.553 | 5.461 | 5.517 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.535 | 5.553 | 5.461 | 5.517 | 292,069 | -0.05(-0.83%) |
Jan 17, 2008 | 5.677 | 5.695 | 5.546 | 5.564 | 378,505 | -0.11(-2.00%) |
Jan 16, 2008 | 5.695 | 5.713 | 5.666 | 5.677 | 363,421 | +0.00(+0.00%) |
Jan 15, 2008 | 5.659 | 5.688 | 5.631 | 5.677 | 396,388 | +0.02(+0.31%) |
Jan 14, 2008 | 5.705 | 5.713 | 5.624 | 5.659 | 296,491 | -0.01(-0.25%) |
Jan 11, 2008 | 5.691 | 5.702 | 5.659 | 5.674 | 287,190 | +0.01(+0.19%) |
Jan 10, 2008 | 5.677 | 5.677 | 5.610 | 5.663 | 306,355 | -0.01(-0.25%) |
Jan 09, 2008 | 5.645 | 5.677 | 5.606 | 5.677 | 552,454 | +0.04(+0.63%) |
Jan 08, 2008 | 5.638 | 5.656 | 5.638 | 5.642 | 706,725 | -0.01(-0.13%) |
Jan 07, 2008 | 5.656 | 5.667 | 5.603 | 5.649 | 248,861 | +0.02(+0.38%) |
Jan 04, 2008 | 5.674 | 5.674 | 5.610 | 5.627 | 360,468 | -0.04(-0.75%) |
Jan 03, 2008 | 5.560 | 5.670 | 5.560 | 5.670 | 159,519 | +0.10(+1.78%) |
Jan 02, 2008 | 5.500 | 5.588 | 5.500 | 5.571 | 393,902 | +0.07(+1.29%) |