Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.260 | 4.354 | 4.250 | 4.335 | 17,061 | +0.05(+1.10%) |
Mar 28, 2008 | 4.345 | 4.345 | 4.250 | 4.288 | 41,553 | -0.06(-1.30%) |
Mar 27, 2008 | 4.543 | 4.553 | 4.345 | 4.345 | 23,582 | -0.27(-5.93%) |
Mar 26, 2008 | 4.628 | 4.742 | 4.487 | 4.619 | 31,164 | -0.09(-2.00%) |
Mar 25, 2008 | 4.713 | 4.893 | 4.609 | 4.713 | 33,913 | +0.09(+1.84%) |
Mar 24, 2008 | 4.288 | 4.647 | 4.288 | 4.628 | 62,205 | +0.28(+6.52%) |
Mar 21, 2008 | 3.967 | 4.345 | 3.882 | 4.345 | 187,799 | +0.00(+0.00%) |
Mar 20, 2008 | 3.967 | 4.345 | 3.882 | 4.345 | 187,799 | +0.43(+10.84%) |
Mar 19, 2008 | 4.241 | 4.250 | 3.882 | 3.920 | 31,941 | -0.22(-5.25%) |
Mar 18, 2008 | 4.014 | 4.430 | 3.995 | 4.137 | 33,699 | +0.08(+1.86%) |
Mar 17, 2008 | 4.288 | 4.288 | 3.882 | 4.062 | 40,257 | -0.10(-2.49%) |
Mar 14, 2008 | 4.550 | 4.694 | 4.128 | 4.165 | 35,547 | -0.33(-7.35%) |
Mar 13, 2008 | 4.515 | 4.770 | 4.496 | 4.496 | 22,258 | +0.11(+2.59%) |
Mar 12, 2008 | 4.430 | 4.477 | 4.288 | 4.383 | 44,426 | -0.18(-3.93%) |
Mar 11, 2008 | 4.515 | 4.619 | 4.496 | 4.562 | 25,466 | -0.02(-0.41%) |
Mar 10, 2008 | 4.666 | 4.666 | 4.496 | 4.581 | 33,027 | -0.14(-3.00%) |
Mar 07, 2008 | 4.742 | 4.779 | 4.676 | 4.723 | 21,433 | -0.01(-0.20%) |
Mar 06, 2008 | 4.864 | 4.864 | 4.732 | 4.732 | 14,274 | +0.01(+0.20%) |
Mar 05, 2008 | 4.723 | 5.469 | 4.704 | 4.723 | 216,040 | +0.00(+0.00%) |
Mar 04, 2008 | 4.534 | 4.836 | 4.506 | 4.723 | 65,718 | +0.24(+5.26%) |
Mar 03, 2008 | 4.345 | 4.732 | 4.345 | 4.487 | 76,172 | +0.16(+3.71%) |
Feb 29, 2008 | 4.326 | 4.521 | 4.279 | 4.326 | 160,239 | +0.06(+1.33%) |
Feb 28, 2008 | 4.505 | 4.562 | 4.194 | 4.269 | 75,663 | -0.34(-7.38%) |
Feb 27, 2008 | 4.770 | 4.770 | 4.581 | 4.609 | 44,588 | -0.03(-0.61%) |
Feb 26, 2008 | 5.053 | 5.148 | 4.553 | 4.638 | 129,239 | -0.43(-8.40%) |
Feb 25, 2008 | 5.252 | 5.299 | 5.006 | 5.063 | 39,290 | -0.25(-4.63%) |
Feb 22, 2008 | 5.308 | 5.356 | 5.204 | 5.308 | 59,370 | -0.08(-1.40%) |
Feb 21, 2008 | 5.384 | 5.441 | 5.289 | 5.384 | 28,452 | +0.02(+0.35%) |
Feb 20, 2008 | 5.573 | 5.573 | 5.271 | 5.365 | 25,233 | -0.21(-3.73%) |
Feb 19, 2008 | 5.771 | 5.771 | 5.573 | 5.573 | 23,549 | -0.13(-2.32%) |
Feb 18, 2008 | 5.677 | 5.715 | 5.677 | 5.705 | 12,710 | +0.00(+0.00%) |
Feb 15, 2008 | 5.677 | 5.715 | 5.677 | 5.705 | 12,710 | -0.01(-0.17%) |
Feb 14, 2008 | 5.771 | 5.771 | 5.715 | 5.715 | 11,407 | +0.00(+0.00%) |
Feb 13, 2008 | 5.875 | 5.875 | 5.715 | 5.715 | 27,992 | -0.06(-0.98%) |
Feb 12, 2008 | 5.790 | 5.932 | 5.733 | 5.771 | 17,783 | -0.05(-0.81%) |
Feb 11, 2008 | 5.809 | 5.903 | 5.762 | 5.818 | 29,754 | -0.02(-0.32%) |
Feb 08, 2008 | 5.818 | 6.130 | 5.762 | 5.837 | 21,860 | -0.06(-0.96%) |
Feb 07, 2008 | 6.064 | 6.140 | 5.771 | 5.894 | 42,441 | -0.06(-0.95%) |
Feb 06, 2008 | 6.092 | 6.140 | 5.715 | 5.951 | 92,633 | -0.10(-1.72%) |
Feb 05, 2008 | 6.149 | 6.206 | 5.979 | 6.055 | 9,058 | -0.13(-2.14%) |
Feb 04, 2008 | 6.140 | 6.324 | 6.140 | 6.187 | 28,341 | +0.03(+0.46%) |
Feb 01, 2008 | 6.234 | 6.413 | 6.158 | 6.158 | 34,487 | -0.09(-1.36%) |
Jan 31, 2008 | 6.253 | 6.423 | 6.177 | 6.243 | 15,933 | -0.05(-0.75%) |
Jan 30, 2008 | 6.319 | 6.423 | 6.215 | 6.291 | 15,775 | +0.02(+0.30%) |
Jan 29, 2008 | 6.102 | 6.272 | 6.045 | 6.272 | 13,623 | +0.09(+1.53%) |
Jan 28, 2008 | 5.998 | 6.262 | 5.960 | 6.177 | 34,024 | +0.22(+3.65%) |
Jan 25, 2008 | 6.187 | 6.221 | 5.960 | 5.960 | 11,851 | -0.20(-3.22%) |
Jan 24, 2008 | 6.177 | 6.310 | 6.140 | 6.158 | 15,111 | +0.03(+0.46%) |
Jan 23, 2008 | 5.932 | 6.423 | 5.932 | 6.130 | 30,631 | +0.05(+0.78%) |
Jan 22, 2008 | 5.582 | 6.140 | 5.582 | 6.083 | 46,425 | -0.24(-3.74%) |
Jan 21, 2008 | 6.480 | 6.546 | 6.140 | 6.319 | 31,452 | +0.00(+0.00%) |
Jan 18, 2008 | 6.480 | 6.546 | 6.140 | 6.319 | 31,452 | -0.25(-3.74%) |
Jan 17, 2008 | 6.480 | 6.952 | 6.168 | 6.565 | 65,041 | +0.13(+2.06%) |
Jan 16, 2008 | 6.177 | 6.442 | 6.140 | 6.432 | 45,038 | +0.16(+2.56%) |
Jan 15, 2008 | 6.130 | 6.272 | 5.922 | 6.272 | 31,719 | +0.14(+2.31%) |
Jan 14, 2008 | 5.932 | 6.281 | 5.932 | 6.130 | 29,446 | +0.27(+4.68%) |
Jan 11, 2008 | 5.856 | 5.932 | 5.705 | 5.856 | 36,519 | -0.06(-0.96%) |
Jan 10, 2008 | 6.073 | 6.073 | 5.866 | 5.913 | 16,462 | -0.16(-2.64%) |
Jan 09, 2008 | 6.281 | 6.281 | 6.045 | 6.073 | 21,361 | -0.15(-2.43%) |
Jan 08, 2008 | 6.149 | 6.234 | 6.140 | 6.225 | 35,597 | +0.00(+0.00%) |
Jan 07, 2008 | 6.045 | 6.281 | 6.045 | 6.225 | 78,912 | +0.01(+0.15%) |
Jan 04, 2008 | 6.234 | 6.253 | 6.116 | 6.215 | 125,167 | -0.02(-0.30%) |
Jan 03, 2008 | 6.215 | 6.319 | 6.165 | 6.234 | 28,199 | +0.01(+0.15%) |
Jan 02, 2008 | 6.338 | 6.338 | 6.140 | 6.225 | 19,823 | -0.21(-3.23%) |