Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.416 | 5.443 | 5.338 | 5.393 | 57,792 | +0.01(+0.10%) |
Mar 28, 2008 | 5.460 | 5.460 | 5.388 | 5.388 | 54,551 | -0.06(-1.02%) |
Mar 27, 2008 | 5.460 | 5.460 | 5.382 | 5.443 | 45,009 | +0.02(+0.41%) |
Mar 26, 2008 | 5.421 | 5.454 | 5.393 | 5.421 | 49,150 | +0.01(+0.10%) |
Mar 25, 2008 | 5.449 | 5.488 | 5.404 | 5.416 | 74,013 | -0.03(-0.61%) |
Mar 24, 2008 | 5.443 | 5.453 | 5.393 | 5.449 | 45,396 | -0.02(-0.30%) |
Mar 21, 2008 | 5.466 | 5.482 | 5.438 | 5.466 | 84,153 | +0.00(+0.00%) |
Mar 20, 2008 | 5.466 | 5.482 | 5.438 | 5.466 | 84,153 | +0.00(+0.00%) |
Mar 19, 2008 | 5.477 | 5.477 | 5.438 | 5.466 | 26,825 | -0.01(-0.10%) |
Mar 18, 2008 | 5.449 | 5.504 | 5.449 | 5.471 | 37,858 | +0.02(+0.41%) |
Mar 17, 2008 | 5.471 | 5.472 | 5.366 | 5.449 | 70,574 | -0.01(-0.10%) |
Mar 14, 2008 | 5.443 | 5.454 | 5.404 | 5.454 | 22,684 | +0.03(+0.47%) |
Mar 13, 2008 | 5.443 | 5.449 | 5.316 | 5.429 | 33,667 | +0.04(+0.77%) |
Mar 12, 2008 | 5.493 | 5.493 | 5.327 | 5.388 | 62,653 | -0.07(-1.22%) |
Mar 11, 2008 | 5.471 | 5.471 | 5.393 | 5.454 | 48,250 | +0.02(+0.31%) |
Mar 10, 2008 | 5.360 | 5.443 | 5.288 | 5.438 | 62,653 | +0.05(+0.93%) |
Mar 07, 2008 | 5.249 | 5.388 | 5.210 | 5.388 | 48,610 | +0.09(+1.78%) |
Mar 06, 2008 | 5.377 | 5.377 | 5.210 | 5.293 | 55,091 | -0.05(-0.94%) |
Mar 05, 2008 | 5.304 | 5.388 | 5.288 | 5.343 | 60,582 | +0.04(+0.73%) |
Mar 04, 2008 | 5.310 | 5.316 | 5.204 | 5.304 | 71,114 | +0.07(+1.38%) |
Mar 03, 2008 | 5.088 | 5.252 | 5.088 | 5.232 | 50,950 | +0.08(+1.62%) |
Feb 29, 2008 | 5.149 | 5.199 | 5.121 | 5.149 | 80,584 | -0.05(-0.96%) |
Feb 28, 2008 | 5.193 | 5.254 | 5.193 | 5.199 | 45,009 | -0.01(-0.21%) |
Feb 27, 2008 | 5.204 | 5.260 | 5.193 | 5.210 | 33,306 | -0.04(-0.74%) |
Feb 26, 2008 | 5.221 | 5.249 | 5.204 | 5.249 | 29,886 | +0.04(+0.85%) |
Feb 25, 2008 | 5.177 | 5.227 | 5.177 | 5.204 | 61,212 | -0.02(-0.34%) |
Feb 22, 2008 | 5.282 | 5.282 | 5.143 | 5.222 | 144,942 | -0.06(-1.14%) |
Feb 21, 2008 | 5.316 | 5.388 | 5.254 | 5.282 | 82,637 | +0.02(+0.42%) |
Feb 20, 2008 | 5.393 | 5.393 | 5.232 | 5.260 | 63,013 | -0.14(-2.57%) |
Feb 19, 2008 | 5.227 | 5.499 | 5.227 | 5.399 | 100,866 | +0.10(+1.89%) |
Feb 18, 2008 | 5.149 | 5.299 | 5.066 | 5.299 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.149 | 5.299 | 5.066 | 5.299 | 187,599 | +0.19(+3.70%) |
Feb 14, 2008 | 5.149 | 5.160 | 5.071 | 5.110 | 190,798 | -0.04(-0.76%) |
Feb 13, 2008 | 5.338 | 5.338 | 5.132 | 5.149 | 77,416 | -0.21(-3.94%) |
Feb 12, 2008 | 5.432 | 5.432 | 5.310 | 5.360 | 80,116 | -0.06(-1.13%) |
Feb 11, 2008 | 5.404 | 5.466 | 5.382 | 5.421 | 25,025 | +0.02(+0.31%) |
Feb 08, 2008 | 5.360 | 5.410 | 5.360 | 5.404 | 3,060 | +0.02(+0.31%) |
Feb 07, 2008 | 5.393 | 5.449 | 5.388 | 5.388 | 36,367 | -0.03(-0.51%) |
Feb 06, 2008 | 5.477 | 5.477 | 5.399 | 5.416 | 66,793 | -0.04(-0.77%) |
Feb 05, 2008 | 5.404 | 5.477 | 5.404 | 5.458 | 57,792 | +0.04(+0.78%) |
Feb 04, 2008 | 5.399 | 5.416 | 5.377 | 5.416 | 33,487 | +0.07(+1.25%) |
Feb 01, 2008 | 5.399 | 5.399 | 5.327 | 5.349 | 40,148 | +0.00(+0.00%) |
Jan 31, 2008 | 5.310 | 5.388 | 5.299 | 5.349 | 32,406 | +0.07(+1.26%) |
Jan 30, 2008 | 5.304 | 5.388 | 5.282 | 5.282 | 133,227 | -0.01(-0.10%) |
Jan 29, 2008 | 5.332 | 5.332 | 5.282 | 5.288 | 10,982 | +0.01(+0.11%) |
Jan 28, 2008 | 5.277 | 5.316 | 5.277 | 5.282 | 16,383 | -0.01(-0.10%) |
Jan 25, 2008 | 5.327 | 5.332 | 5.282 | 5.288 | 24,665 | -0.03(-0.63%) |
Jan 24, 2008 | 5.316 | 5.371 | 5.280 | 5.321 | 46,809 | -0.05(-0.93%) |
Jan 23, 2008 | 5.316 | 5.371 | 5.277 | 5.371 | 30,786 | +0.06(+1.05%) |
Jan 22, 2008 | 5.221 | 5.332 | 5.221 | 5.316 | 79,216 | +0.02(+0.42%) |
Jan 21, 2008 | 5.338 | 5.382 | 5.293 | 5.293 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.338 | 5.382 | 5.293 | 5.293 | 49,330 | -0.06(-1.04%) |
Jan 17, 2008 | 5.388 | 5.399 | 5.349 | 5.349 | 42,848 | -0.06(-1.13%) |
Jan 16, 2008 | 5.421 | 5.421 | 5.377 | 5.410 | 25,925 | +0.00(+0.05%) |
Jan 15, 2008 | 5.404 | 5.416 | 5.360 | 5.407 | 43,057 | +0.02(+0.36%) |
Jan 14, 2008 | 5.360 | 5.410 | 5.360 | 5.388 | 36,187 | +0.02(+0.33%) |
Jan 11, 2008 | 5.332 | 5.410 | 5.299 | 5.370 | 29,526 | +0.03(+0.50%) |
Jan 10, 2008 | 5.232 | 5.388 | 5.221 | 5.343 | 104,879 | +0.08(+1.58%) |
Jan 09, 2008 | 5.238 | 5.299 | 5.177 | 5.260 | 106,931 | +0.02(+0.32%) |
Jan 08, 2008 | 5.282 | 5.282 | 5.182 | 5.243 | 116,705 | -0.05(-1.00%) |
Jan 07, 2008 | 5.338 | 5.338 | 5.271 | 5.296 | 36,097 | -0.04(-0.78%) |
Jan 04, 2008 | 5.249 | 5.338 | 5.238 | 5.338 | 123,145 | +0.07(+1.37%) |
Jan 03, 2008 | 5.121 | 5.271 | 5.093 | 5.266 | 108,634 | +0.19(+3.83%) |
Jan 02, 2008 | 5.021 | 5.110 | 5.016 | 5.071 | 49,195 | +0.03(+0.55%) |