Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.860 | 5.999 | 5.818 | 5.830 | 165,530 | -0.03(-0.52%) |
Mar 28, 2008 | 5.887 | 5.890 | 5.827 | 5.860 | 180,759 | -0.05(-0.87%) |
Mar 27, 2008 | 6.011 | 6.011 | 5.887 | 5.911 | 123,154 | -0.05(-0.81%) |
Mar 26, 2008 | 6.056 | 6.056 | 5.932 | 5.960 | 69,522 | -0.08(-1.30%) |
Mar 25, 2008 | 6.038 | 6.059 | 6.005 | 6.038 | 86,738 | +0.02(+0.30%) |
Mar 24, 2008 | 5.896 | 6.032 | 5.896 | 6.020 | 77,468 | +0.14(+2.31%) |
Mar 21, 2008 | 5.781 | 5.884 | 5.736 | 5.884 | 67,205 | +0.00(+0.00%) |
Mar 20, 2008 | 5.781 | 5.884 | 5.736 | 5.884 | 67,205 | +0.09(+1.51%) |
Mar 19, 2008 | 5.821 | 5.890 | 5.787 | 5.796 | 153,943 | +0.05(+0.89%) |
Mar 18, 2008 | 5.700 | 5.796 | 5.700 | 5.745 | 74,962 | +0.14(+2.48%) |
Mar 17, 2008 | 5.661 | 5.688 | 5.570 | 5.606 | 139,376 | -0.17(-2.98%) |
Mar 14, 2008 | 5.827 | 5.845 | 5.706 | 5.778 | 128,782 | -0.04(-0.73%) |
Mar 13, 2008 | 5.803 | 5.857 | 5.688 | 5.821 | 77,468 | -0.01(-0.10%) |
Mar 12, 2008 | 5.830 | 5.908 | 5.796 | 5.827 | 121,168 | +0.03(+0.47%) |
Mar 11, 2008 | 5.772 | 5.821 | 5.739 | 5.800 | 98,987 | +0.14(+2.45%) |
Mar 10, 2008 | 5.751 | 5.787 | 5.642 | 5.661 | 131,762 | -0.11(-1.83%) |
Mar 07, 2008 | 5.790 | 5.806 | 5.739 | 5.766 | 57,935 | -0.04(-0.68%) |
Mar 06, 2008 | 5.908 | 5.908 | 5.803 | 5.806 | 63,232 | -0.11(-1.89%) |
Mar 05, 2008 | 5.899 | 5.945 | 5.878 | 5.917 | 67,867 | +0.04(+0.67%) |
Mar 04, 2008 | 5.742 | 5.929 | 5.742 | 5.878 | 93,359 | -0.05(-0.82%) |
Mar 03, 2008 | 5.963 | 5.963 | 5.857 | 5.926 | 72,502 | -0.03(-0.46%) |
Feb 29, 2008 | 6.002 | 6.023 | 5.954 | 5.954 | 82,930 | -0.09(-1.45%) |
Feb 28, 2008 | 6.093 | 6.093 | 6.014 | 6.041 | 108,919 | -0.06(-1.04%) |
Feb 27, 2008 | 6.068 | 6.150 | 6.068 | 6.105 | 36,830 | +0.03(+0.45%) |
Feb 26, 2008 | 5.987 | 6.180 | 5.987 | 6.077 | 75,813 | +0.06(+0.95%) |
Feb 25, 2008 | 5.908 | 6.023 | 5.908 | 6.020 | 80,600 | +0.11(+1.89%) |
Feb 22, 2008 | 5.899 | 5.941 | 5.803 | 5.908 | 105,608 | +0.02(+0.41%) |
Feb 21, 2008 | 5.984 | 6.029 | 5.866 | 5.884 | 80,779 | -0.05(-0.81%) |
Feb 20, 2008 | 5.887 | 5.969 | 5.821 | 5.932 | 82,103 | -0.01(-0.20%) |
Feb 19, 2008 | 6.080 | 6.083 | 5.941 | 5.945 | 59,922 | -0.01(-0.15%) |
Feb 18, 2008 | 5.899 | 5.954 | 5.833 | 5.954 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.899 | 5.954 | 5.833 | 5.954 | 78,130 | +0.03(+0.51%) |
Feb 14, 2008 | 6.099 | 6.126 | 5.923 | 5.923 | 145,005 | -0.14(-2.24%) |
Feb 13, 2008 | 6.056 | 6.086 | 6.014 | 6.059 | 36,582 | +0.05(+0.85%) |
Feb 12, 2008 | 5.987 | 6.077 | 5.978 | 6.008 | 49,659 | +0.07(+1.17%) |
Feb 11, 2008 | 5.954 | 5.972 | 5.923 | 5.938 | 49,990 | -0.03(-0.46%) |
Feb 08, 2008 | 5.972 | 5.987 | 5.954 | 5.966 | 26,815 | -0.02(-0.35%) |
Feb 07, 2008 | 5.966 | 6.068 | 5.935 | 5.987 | 64,888 | -0.02(-0.35%) |
Feb 06, 2008 | 6.114 | 6.132 | 6.008 | 6.008 | 73,495 | -0.10(-1.58%) |
Feb 05, 2008 | 6.262 | 6.262 | 6.105 | 6.105 | 80,603 | -0.23(-3.67%) |
Feb 04, 2008 | 6.346 | 6.352 | 6.286 | 6.337 | 51,645 | -0.02(-0.24%) |
Feb 01, 2008 | 6.310 | 6.724 | 6.295 | 6.352 | 71,840 | +0.07(+1.15%) |
Jan 31, 2008 | 6.126 | 6.349 | 6.117 | 6.280 | 85,744 | +0.08(+1.22%) |
Jan 30, 2008 | 6.114 | 6.277 | 6.093 | 6.204 | 106,270 | +0.07(+1.18%) |
Jan 29, 2008 | 6.135 | 6.159 | 6.108 | 6.132 | 49,265 | +0.03(+0.54%) |
Jan 28, 2008 | 5.969 | 6.105 | 5.966 | 6.099 | 115,871 | +0.08(+1.25%) |
Jan 25, 2008 | 6.108 | 6.123 | 5.981 | 6.023 | 241,463 | +0.01(+0.10%) |
Jan 24, 2008 | 5.981 | 6.050 | 5.938 | 6.017 | 88,062 | +0.13(+2.15%) |
Jan 23, 2008 | 5.630 | 5.911 | 5.573 | 5.890 | 120,175 | +0.11(+1.99%) |
Jan 22, 2008 | 5.642 | 5.848 | 5.624 | 5.775 | 108,257 | -0.15(-2.50%) |
Jan 21, 2008 | 5.984 | 6.114 | 5.890 | 5.923 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.984 | 6.114 | 5.890 | 5.923 | 121,168 | -0.02(-0.41%) |
Jan 17, 2008 | 6.216 | 6.256 | 5.938 | 5.948 | 205,920 | -0.26(-4.14%) |
Jan 16, 2008 | 6.256 | 6.256 | 6.150 | 6.204 | 90,710 | -0.09(-1.49%) |
Jan 15, 2008 | 6.349 | 6.349 | 6.271 | 6.298 | 81,772 | -0.10(-1.51%) |
Jan 14, 2008 | 6.395 | 6.413 | 6.322 | 6.395 | 97,332 | +0.06(+0.91%) |
Jan 11, 2008 | 6.331 | 6.389 | 6.331 | 6.337 | 39,687 | -0.11(-1.73%) |
Jan 10, 2008 | 6.283 | 6.449 | 6.247 | 6.449 | 205,589 | +0.05(+0.76%) |
Jan 09, 2008 | 6.473 | 6.524 | 6.401 | 6.401 | 48,268 | -0.13(-2.03%) |
Jan 08, 2008 | 6.697 | 6.709 | 6.521 | 6.534 | 56,379 | -0.13(-1.99%) |
Jan 07, 2008 | 6.715 | 6.754 | 6.654 | 6.666 | 45,686 | -0.04(-0.59%) |
Jan 04, 2008 | 6.751 | 6.751 | 6.691 | 6.706 | 70,516 | -0.08(-1.25%) |
Jan 03, 2008 | 6.796 | 6.799 | 6.745 | 6.790 | 65,550 | -0.00(-0.04%) |
Jan 02, 2008 | 7.047 | 7.047 | 6.763 | 6.793 | 111,567 | -0.25(-3.60%) |