Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.300 | 5.300 | 5.019 | 5.070 | 22,354 | -0.08(-1.55%) |
Mar 28, 2008 | 5.240 | 5.240 | 5.020 | 5.150 | 32,555 | +0.09(+1.78%) |
Mar 27, 2008 | 5.640 | 5.650 | 5.010 | 5.060 | 127,773 | -0.34(-6.30%) |
Mar 26, 2008 | 5.100 | 5.400 | 5.050 | 5.400 | 33,655 | +0.36(+7.14%) |
Mar 25, 2008 | 5.040 | 5.100 | 4.960 | 5.040 | 18,497 | +0.02(+0.40%) |
Mar 24, 2008 | 5.070 | 5.070 | 4.770 | 5.020 | 43,545 | +0.09(+1.83%) |
Mar 21, 2008 | 4.900 | 5.100 | 4.900 | 4.930 | 23,556 | +0.00(+0.00%) |
Mar 20, 2008 | 4.900 | 5.100 | 4.900 | 4.930 | 23,556 | +0.00(+0.00%) |
Mar 19, 2008 | 5.100 | 5.140 | 4.920 | 4.930 | 14,261 | -0.17(-3.33%) |
Mar 18, 2008 | 5.050 | 5.100 | 4.910 | 5.100 | 14,258 | +0.06(+1.19%) |
Mar 17, 2008 | 5.140 | 5.380 | 4.970 | 5.040 | 34,012 | -0.15(-2.89%) |
Mar 14, 2008 | 5.070 | 5.450 | 5.010 | 5.190 | 24,995 | +0.11(+2.17%) |
Mar 13, 2008 | 4.900 | 5.250 | 4.900 | 5.080 | 31,273 | +0.11(+2.21%) |
Mar 12, 2008 | 5.450 | 5.450 | 4.950 | 4.970 | 33,689 | -0.17(-3.31%) |
Mar 11, 2008 | 4.910 | 5.190 | 4.900 | 5.140 | 56,519 | +0.32(+6.64%) |
Mar 10, 2008 | 4.900 | 5.200 | 4.740 | 4.820 | 55,162 | -0.09(-1.83%) |
Mar 07, 2008 | 5.010 | 5.010 | 4.700 | 4.910 | 46,401 | -0.19(-3.73%) |
Mar 06, 2008 | 5.260 | 5.269 | 5.000 | 5.100 | 28,222 | -0.19(-3.59%) |
Mar 05, 2008 | 5.360 | 5.400 | 5.040 | 5.290 | 39,792 | +0.02(+0.38%) |
Mar 04, 2008 | 5.540 | 5.540 | 5.200 | 5.270 | 37,260 | -0.32(-5.72%) |
Mar 03, 2008 | 5.500 | 5.890 | 5.300 | 5.590 | 36,106 | +0.14(+2.57%) |
Feb 29, 2008 | 5.820 | 5.870 | 5.347 | 5.450 | 17,108 | -0.43(-7.31%) |
Feb 28, 2008 | 5.790 | 6.000 | 5.750 | 5.880 | 39,500 | +0.03(+0.51%) |
Feb 27, 2008 | 5.590 | 5.897 | 5.590 | 5.850 | 42,223 | +0.27(+4.84%) |
Feb 26, 2008 | 5.660 | 5.720 | 5.250 | 5.580 | 32,819 | -0.15(-2.62%) |
Feb 25, 2008 | 5.640 | 5.770 | 5.400 | 5.730 | 21,037 | +0.14(+2.50%) |
Feb 22, 2008 | 5.890 | 5.890 | 5.200 | 5.590 | 109,696 | -0.07(-1.24%) |
Feb 21, 2008 | 5.730 | 5.810 | 5.580 | 5.660 | 24,462 | -0.07(-1.22%) |
Feb 20, 2008 | 5.620 | 5.730 | 5.510 | 5.730 | 36,890 | +0.09(+1.60%) |
Feb 19, 2008 | 5.610 | 5.950 | 5.590 | 5.640 | 38,400 | -0.09(-1.57%) |
Feb 18, 2008 | 5.870 | 5.970 | 5.720 | 5.730 | 31,979 | +0.00(+0.00%) |
Feb 15, 2008 | 5.870 | 5.970 | 5.720 | 5.730 | 31,979 | -0.12(-2.05%) |
Feb 14, 2008 | 5.880 | 6.100 | 5.790 | 5.850 | 24,958 | -0.05(-0.85%) |
Feb 13, 2008 | 5.730 | 6.000 | 5.730 | 5.900 | 92,626 | +0.18(+3.15%) |
Feb 12, 2008 | 5.950 | 6.150 | 5.720 | 5.720 | 55,166 | -0.18(-3.05%) |
Feb 11, 2008 | 5.940 | 6.110 | 5.700 | 5.900 | 53,701 | +0.01(+0.17%) |
Feb 08, 2008 | 5.960 | 6.090 | 5.880 | 5.890 | 48,125 | -0.07(-1.17%) |
Feb 07, 2008 | 6.000 | 6.250 | 5.960 | 5.960 | 26,701 | -0.10(-1.65%) |
Feb 06, 2008 | 6.380 | 6.650 | 6.060 | 6.060 | 43,812 | -0.27(-4.27%) |
Feb 05, 2008 | 6.450 | 6.630 | 6.290 | 6.330 | 12,367 | -0.19(-2.91%) |
Feb 04, 2008 | 6.460 | 6.640 | 6.410 | 6.520 | 45,962 | +0.11(+1.72%) |
Feb 01, 2008 | 6.400 | 6.570 | 6.320 | 6.410 | 26,101 | +0.16(+2.56%) |
Jan 31, 2008 | 6.220 | 6.350 | 6.200 | 6.250 | 28,870 | +0.03(+0.48%) |
Jan 30, 2008 | 6.360 | 6.640 | 6.160 | 6.220 | 35,542 | -0.14(-2.20%) |
Jan 29, 2008 | 6.200 | 6.540 | 6.150 | 6.360 | 24,420 | +0.21(+3.41%) |
Jan 28, 2008 | 6.151 | 6.240 | 6.030 | 6.150 | 90,965 | -0.06(-0.97%) |
Jan 25, 2008 | 6.310 | 6.450 | 6.190 | 6.210 | 20,452 | -0.06(-0.96%) |
Jan 24, 2008 | 6.140 | 6.360 | 6.140 | 6.270 | 17,285 | +0.11(+1.79%) |
Jan 23, 2008 | 6.050 | 6.320 | 6.010 | 6.160 | 32,978 | +0.01(+0.16%) |
Jan 22, 2008 | 6.250 | 6.250 | 6.020 | 6.150 | 34,452 | -0.15(-2.38%) |
Jan 21, 2008 | 6.450 | 6.510 | 6.300 | 6.300 | 30,153 | +0.00(+0.00%) |
Jan 18, 2008 | 6.450 | 6.510 | 6.300 | 6.300 | 30,153 | -0.16(-2.48%) |
Jan 17, 2008 | 6.700 | 6.700 | 6.410 | 6.460 | 12,663 | -0.27(-4.01%) |
Jan 16, 2008 | 6.550 | 6.750 | 6.330 | 6.730 | 25,629 | +0.27(+4.18%) |
Jan 15, 2008 | 6.550 | 6.710 | 6.410 | 6.460 | 29,999 | -0.17(-2.56%) |
Jan 14, 2008 | 6.718 | 6.750 | 6.550 | 6.630 | 51,427 | -0.07(-1.04%) |
Jan 11, 2008 | 6.750 | 6.850 | 6.670 | 6.700 | 38,636 | -0.05(-0.74%) |
Jan 10, 2008 | 6.760 | 6.890 | 6.680 | 6.750 | 60,567 | -0.11(-1.60%) |
Jan 09, 2008 | 6.740 | 6.940 | 6.660 | 6.860 | 40,106 | +0.12(+1.78%) |
Jan 08, 2008 | 7.060 | 7.060 | 6.690 | 6.740 | 86,025 | -0.19(-2.74%) |
Jan 07, 2008 | 7.120 | 7.280 | 6.910 | 6.930 | 72,628 | +0.00(+0.00%) |
Jan 04, 2008 | 7.250 | 7.250 | 6.750 | 6.930 | 70,296 | -0.24(-3.35%) |
Jan 03, 2008 | 7.100 | 7.290 | 7.100 | 7.170 | 27,846 | +0.04(+0.56%) |
Jan 02, 2008 | 7.260 | 7.400 | 7.000 | 7.130 | 28,826 | -0.19(-2.60%) |