Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.080 | 5.170 | 5.000 | 5.100 | 341,661 | +0.00(+0.00%) |
Mar 28, 2008 | 5.420 | 5.420 | 5.060 | 5.100 | 609,094 | -0.31(-5.73%) |
Mar 27, 2008 | 5.700 | 5.740 | 5.350 | 5.410 | 456,662 | -0.29(-5.09%) |
Mar 26, 2008 | 5.300 | 5.930 | 5.260 | 5.700 | 579,487 | +0.45(+8.57%) |
Mar 25, 2008 | 4.890 | 5.360 | 4.890 | 5.250 | 286,965 | +0.39(+8.02%) |
Mar 24, 2008 | 4.840 | 5.050 | 4.740 | 4.860 | 431,781 | +0.06(+1.25%) |
Mar 21, 2008 | 4.890 | 4.900 | 4.650 | 4.800 | 323,687 | +0.00(+0.00%) |
Mar 20, 2008 | 4.890 | 4.900 | 4.650 | 4.800 | 323,687 | -0.09(-1.84%) |
Mar 19, 2008 | 4.840 | 5.090 | 4.780 | 4.890 | 402,625 | +0.02(+0.41%) |
Mar 18, 2008 | 4.730 | 4.900 | 4.560 | 4.870 | 268,991 | +0.20(+4.28%) |
Mar 17, 2008 | 4.800 | 4.860 | 4.640 | 4.670 | 277,065 | -0.26(-5.27%) |
Mar 14, 2008 | 5.050 | 5.050 | 4.750 | 4.930 | 673,347 | -0.06(-1.20%) |
Mar 13, 2008 | 4.980 | 5.120 | 4.900 | 4.990 | 373,925 | -0.11(-2.16%) |
Mar 12, 2008 | 5.250 | 5.310 | 4.980 | 5.100 | 394,350 | -0.09(-1.73%) |
Mar 11, 2008 | 5.050 | 5.240 | 4.950 | 5.190 | 594,611 | +0.21(+4.22%) |
Mar 10, 2008 | 5.000 | 5.130 | 4.830 | 4.980 | 402,018 | -0.04(-0.80%) |
Mar 07, 2008 | 5.160 | 5.160 | 4.820 | 5.020 | 1,134,941 | -0.22(-4.20%) |
Mar 06, 2008 | 5.500 | 5.560 | 5.150 | 5.240 | 622,561 | -0.30(-5.42%) |
Mar 05, 2008 | 5.580 | 5.720 | 5.500 | 5.540 | 477,406 | -0.05(-0.89%) |
Mar 04, 2008 | 5.940 | 6.010 | 5.500 | 5.590 | 633,849 | -0.43(-7.14%) |
Mar 03, 2008 | 6.040 | 6.050 | 5.880 | 6.020 | 304,245 | -0.05(-0.82%) |
Feb 29, 2008 | 6.060 | 6.150 | 6.010 | 6.070 | 247,573 | -0.08(-1.30%) |
Feb 28, 2008 | 6.140 | 6.310 | 6.130 | 6.150 | 293,029 | -0.10(-1.60%) |
Feb 27, 2008 | 6.210 | 6.360 | 6.100 | 6.250 | 299,135 | -0.02(-0.32%) |
Feb 26, 2008 | 6.200 | 6.310 | 6.040 | 6.270 | 505,506 | -0.01(-0.16%) |
Feb 25, 2008 | 6.130 | 6.300 | 6.120 | 6.280 | 330,265 | +0.11(+1.78%) |
Feb 22, 2008 | 6.290 | 6.410 | 6.000 | 6.170 | 481,313 | -0.03(-0.48%) |
Feb 21, 2008 | 6.400 | 6.400 | 6.000 | 6.200 | 466,491 | -0.09(-1.43%) |
Feb 20, 2008 | 6.430 | 6.430 | 6.200 | 6.290 | 290,240 | -0.13(-2.02%) |
Feb 19, 2008 | 6.200 | 6.620 | 6.170 | 6.420 | 520,107 | +0.25(+4.05%) |
Feb 18, 2008 | 6.240 | 6.240 | 6.110 | 6.170 | 347,618 | +0.00(+0.00%) |
Feb 15, 2008 | 6.240 | 6.240 | 6.110 | 6.170 | 347,618 | -0.09(-1.44%) |
Feb 14, 2008 | 6.530 | 6.530 | 6.190 | 6.260 | 418,470 | -0.23(-3.54%) |
Feb 13, 2008 | 6.400 | 6.490 | 6.330 | 6.490 | 253,943 | +0.17(+2.69%) |
Feb 12, 2008 | 6.280 | 6.490 | 6.260 | 6.320 | 366,335 | +0.05(+0.80%) |
Feb 11, 2008 | 6.170 | 6.320 | 6.150 | 6.270 | 550,006 | +0.10(+1.62%) |
Feb 08, 2008 | 6.260 | 6.340 | 6.100 | 6.170 | 311,226 | -0.09(-1.44%) |
Feb 07, 2008 | 6.150 | 6.270 | 5.890 | 6.260 | 742,939 | +0.05(+0.81%) |
Feb 06, 2008 | 6.350 | 6.430 | 6.060 | 6.210 | 794,840 | -0.16(-2.51%) |
Feb 05, 2008 | 6.300 | 6.540 | 6.120 | 6.370 | 1,481,105 | +0.03(+0.47%) |
Feb 04, 2008 | 5.830 | 6.490 | 5.700 | 6.340 | 2,857,531 | +0.74(+13.21%) |
Feb 01, 2008 | 5.450 | 5.670 | 5.330 | 5.600 | 1,880,126 | +0.15(+2.75%) |
Jan 31, 2008 | 5.410 | 5.520 | 5.360 | 5.450 | 1,059,342 | -0.01(-0.18%) |
Jan 30, 2008 | 5.400 | 5.520 | 5.320 | 5.460 | 995,229 | +0.00(+0.00%) |
Jan 29, 2008 | 5.760 | 5.820 | 5.240 | 5.460 | 2,470,205 | -0.30(-5.21%) |
Jan 28, 2008 | 5.910 | 5.990 | 5.610 | 5.760 | 4,241,896 | -0.29(-4.79%) |
Jan 25, 2008 | 6.970 | 7.000 | 5.500 | 6.050 | 11,488,309 | -3.51(-36.72%) |
Jan 24, 2008 | 8.960 | 9.620 | 8.950 | 9.560 | 1,190,800 | +0.61(+6.82%) |
Jan 23, 2008 | 8.780 | 9.080 | 8.470 | 8.950 | 1,393,903 | -0.10(-1.10%) |
Jan 22, 2008 | 9.220 | 9.490 | 8.670 | 9.050 | 1,673,638 | -0.81(-8.22%) |
Jan 21, 2008 | 10.67 | 10.86 | 9.785 | 9.860 | 1,162,809 | +0.00(+0.00%) |
Jan 18, 2008 | 10.67 | 10.86 | 9.785 | 9.860 | 1,162,809 | -0.79(-7.42%) |
Jan 17, 2008 | 10.68 | 10.80 | 10.60 | 10.65 | 799,061 | +0.00(+0.00%) |
Jan 16, 2008 | 11.12 | 11.15 | 10.48 | 10.65 | 1,024,964 | -0.59(-5.25%) |
Jan 15, 2008 | 11.69 | 11.76 | 11.20 | 11.24 | 514,609 | -0.60(-5.07%) |
Jan 14, 2008 | 11.93 | 12.09 | 11.78 | 11.84 | 264,608 | -0.09(-0.75%) |
Jan 11, 2008 | 11.90 | 12.10 | 11.69 | 11.93 | 407,363 | +0.01(+0.08%) |
Jan 10, 2008 | 11.81 | 12.00 | 11.49 | 11.92 | 737,303 | +0.08(+0.68%) |
Jan 09, 2008 | 12.24 | 12.34 | 11.78 | 11.84 | 811,905 | -0.45(-3.66%) |
Jan 08, 2008 | 12.68 | 12.93 | 12.28 | 12.29 | 431,941 | -0.37(-2.92%) |
Jan 07, 2008 | 12.60 | 12.93 | 12.42 | 12.66 | 396,338 | +0.05(+0.40%) |
Jan 04, 2008 | 12.51 | 12.69 | 12.25 | 12.61 | 523,746 | -0.07(-0.55%) |
Jan 03, 2008 | 12.90 | 13.05 | 12.61 | 12.68 | 180,167 | -0.11(-0.86%) |
Jan 02, 2008 | 13.25 | 13.25 | 12.69 | 12.79 | 759,344 | -0.56(-4.19%) |