Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.058 | 5.231 | 5.053 | 5.106 | 355,136 | +0.03(+0.66%) |
Mar 28, 2008 | 4.962 | 5.193 | 4.900 | 5.073 | 343,907 | +0.10(+1.93%) |
Mar 27, 2008 | 5.293 | 5.293 | 4.953 | 4.977 | 200,250 | -0.30(-5.73%) |
Mar 26, 2008 | 5.274 | 5.279 | 5.097 | 5.279 | 302,563 | +0.00(+0.00%) |
Mar 25, 2008 | 5.288 | 5.351 | 5.010 | 5.279 | 354,865 | -0.08(-1.43%) |
Mar 24, 2008 | 4.890 | 5.356 | 4.780 | 5.356 | 494,978 | +0.56(+11.71%) |
Mar 21, 2008 | 4.761 | 4.929 | 4.727 | 4.794 | 957,699 | +0.00(+0.00%) |
Mar 20, 2008 | 4.761 | 4.929 | 4.727 | 4.794 | 957,699 | +0.05(+1.01%) |
Mar 19, 2008 | 4.905 | 4.905 | 4.746 | 4.746 | 193,165 | -0.07(-1.49%) |
Mar 18, 2008 | 4.645 | 4.871 | 4.626 | 4.818 | 414,878 | +0.29(+6.47%) |
Mar 17, 2008 | 4.372 | 4.669 | 4.324 | 4.525 | 192,748 | +0.03(+0.75%) |
Mar 14, 2008 | 4.655 | 4.689 | 4.444 | 4.492 | 398,208 | -0.12(-2.70%) |
Mar 13, 2008 | 4.449 | 4.775 | 4.386 | 4.617 | 630,339 | +0.10(+2.12%) |
Mar 12, 2008 | 4.837 | 4.919 | 4.453 | 4.521 | 405,365 | -0.24(-4.94%) |
Mar 11, 2008 | 4.655 | 4.871 | 4.631 | 4.756 | 357,574 | +0.21(+4.54%) |
Mar 10, 2008 | 4.477 | 4.655 | 4.420 | 4.549 | 399,458 | +0.12(+2.60%) |
Mar 07, 2008 | 4.362 | 4.617 | 4.338 | 4.434 | 269,431 | +0.03(+0.65%) |
Mar 06, 2008 | 4.617 | 4.645 | 4.276 | 4.405 | 463,221 | -0.23(-4.97%) |
Mar 05, 2008 | 4.612 | 4.674 | 4.482 | 4.636 | 387,789 | +0.04(+0.84%) |
Mar 04, 2008 | 4.497 | 4.684 | 4.453 | 4.597 | 292,977 | +0.05(+1.05%) |
Mar 03, 2008 | 4.703 | 4.761 | 4.439 | 4.549 | 690,769 | -0.16(-3.46%) |
Feb 29, 2008 | 4.717 | 4.919 | 4.617 | 4.713 | 757,005 | -0.10(-2.00%) |
Feb 28, 2008 | 4.761 | 4.919 | 4.645 | 4.809 | 1,023,963 | +0.00(+0.10%) |
Feb 27, 2008 | 4.804 | 4.943 | 4.727 | 4.804 | 394,165 | -0.06(-1.28%) |
Feb 26, 2008 | 4.885 | 4.991 | 4.857 | 4.866 | 469,056 | -0.06(-1.17%) |
Feb 25, 2008 | 4.732 | 4.929 | 4.650 | 4.924 | 441,698 | +0.12(+2.60%) |
Feb 22, 2008 | 4.655 | 5.010 | 4.655 | 4.799 | 1,130,444 | +0.42(+9.65%) |
Feb 21, 2008 | 4.770 | 4.799 | 4.372 | 4.377 | 336,320 | -0.36(-7.69%) |
Feb 20, 2008 | 4.319 | 4.741 | 4.319 | 4.741 | 198,583 | +0.41(+9.41%) |
Feb 19, 2008 | 4.540 | 4.545 | 4.319 | 4.333 | 188,164 | -0.12(-2.80%) |
Feb 18, 2008 | 4.482 | 4.573 | 4.415 | 4.458 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.482 | 4.573 | 4.415 | 4.458 | 178,370 | -0.05(-1.06%) |
Feb 14, 2008 | 4.804 | 4.804 | 4.415 | 4.506 | 279,850 | -0.28(-5.91%) |
Feb 13, 2008 | 4.794 | 4.890 | 4.751 | 4.789 | 260,471 | +0.05(+1.01%) |
Feb 12, 2008 | 4.674 | 4.828 | 4.669 | 4.741 | 321,733 | +0.08(+1.75%) |
Feb 11, 2008 | 4.415 | 4.813 | 4.348 | 4.660 | 409,877 | +0.26(+6.00%) |
Feb 08, 2008 | 4.449 | 4.641 | 4.300 | 4.396 | 338,195 | -0.09(-1.93%) |
Feb 07, 2008 | 4.362 | 4.583 | 4.276 | 4.482 | 725,151 | +0.10(+2.30%) |
Feb 06, 2008 | 4.597 | 4.645 | 4.367 | 4.381 | 375,286 | -0.16(-3.59%) |
Feb 05, 2008 | 4.617 | 4.737 | 4.525 | 4.545 | 267,837 | -0.17(-3.66%) |
Feb 04, 2008 | 4.780 | 4.881 | 4.669 | 4.717 | 181,600 | -0.07(-1.40%) |
Feb 01, 2008 | 4.857 | 4.919 | 4.549 | 4.785 | 495,520 | -0.12(-2.54%) |
Jan 31, 2008 | 4.559 | 4.938 | 4.482 | 4.909 | 376,328 | +0.28(+6.01%) |
Jan 30, 2008 | 4.905 | 4.905 | 4.607 | 4.631 | 377,787 | -0.32(-6.40%) |
Jan 29, 2008 | 4.665 | 4.948 | 4.559 | 4.948 | 574,911 | +0.32(+6.84%) |
Jan 28, 2008 | 4.617 | 4.737 | 4.439 | 4.631 | 419,045 | +0.02(+0.52%) |
Jan 25, 2008 | 4.746 | 4.881 | 4.501 | 4.607 | 341,121 | -0.06(-1.34%) |
Jan 24, 2008 | 4.943 | 5.039 | 4.650 | 4.669 | 584,186 | -0.34(-6.80%) |
Jan 23, 2008 | 4.377 | 5.053 | 4.204 | 5.010 | 1,061,311 | +0.54(+12.02%) |
Jan 22, 2008 | 3.911 | 4.545 | 3.863 | 4.473 | 637,289 | +0.39(+9.65%) |
Jan 21, 2008 | 4.060 | 4.218 | 3.964 | 4.079 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.060 | 4.218 | 3.964 | 4.079 | 430,298 | +0.07(+1.80%) |
Jan 17, 2008 | 4.233 | 4.252 | 3.998 | 4.007 | 345,905 | -0.22(-5.22%) |
Jan 16, 2008 | 3.878 | 4.396 | 3.878 | 4.228 | 402,583 | +0.34(+8.63%) |
Jan 15, 2008 | 4.031 | 4.031 | 3.878 | 3.892 | 362,575 | -0.16(-3.91%) |
Jan 14, 2008 | 4.079 | 4.132 | 3.993 | 4.050 | 776,411 | +0.05(+1.20%) |
Jan 11, 2008 | 4.017 | 4.108 | 3.887 | 4.002 | 476,974 | -0.05(-1.30%) |
Jan 10, 2008 | 3.604 | 4.247 | 3.460 | 4.055 | 956,518 | +0.42(+11.48%) |
Jan 09, 2008 | 3.887 | 3.940 | 3.566 | 3.638 | 1,078,322 | -0.25(-6.42%) |
Jan 08, 2008 | 3.959 | 4.103 | 3.887 | 3.887 | 579,741 | -0.07(-1.70%) |
Jan 07, 2008 | 3.772 | 3.954 | 3.767 | 3.954 | 560,533 | +0.19(+5.10%) |
Jan 04, 2008 | 3.705 | 3.897 | 3.705 | 3.762 | 1,689,221 | -0.13(-3.45%) |
Jan 03, 2008 | 4.065 | 4.065 | 3.897 | 3.897 | 421,056 | -0.10(-2.52%) |
Jan 02, 2008 | 4.276 | 4.319 | 3.998 | 3.998 | 338,403 | -0.32(-7.34%) |