Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.720 | 5.720 | 5.100 | 5.190 | 462,286 | -0.71(-12.03%) |
Mar 28, 2008 | 5.600 | 6.000 | 5.500 | 5.900 | 174,749 | +0.34(+6.12%) |
Mar 27, 2008 | 6.030 | 6.090 | 5.220 | 5.560 | 339,099 | -1.27(-18.59%) |
Mar 26, 2008 | 7.230 | 7.230 | 5.740 | 6.830 | 27,065 | -0.53(-7.20%) |
Mar 25, 2008 | 6.510 | 7.360 | 5.820 | 7.360 | 57,768 | +0.65(+9.69%) |
Mar 24, 2008 | 6.610 | 6.800 | 6.480 | 6.710 | 13,543 | +0.21(+3.23%) |
Mar 21, 2008 | 6.250 | 6.500 | 6.250 | 6.500 | 5,625 | +0.00(+0.00%) |
Mar 20, 2008 | 6.250 | 6.500 | 6.250 | 6.500 | 5,625 | +0.29(+4.67%) |
Mar 19, 2008 | 5.760 | 6.230 | 5.629 | 6.210 | 17,727 | +0.61(+10.89%) |
Mar 18, 2008 | 6.270 | 6.400 | 5.600 | 5.600 | 11,913 | -0.70(-11.11%) |
Mar 17, 2008 | 6.500 | 6.570 | 6.260 | 6.300 | 6,777 | -0.03(-0.47%) |
Mar 14, 2008 | 6.560 | 6.580 | 6.330 | 6.330 | 4,114 | -0.18(-2.76%) |
Mar 13, 2008 | 6.320 | 6.570 | 6.230 | 6.510 | 12,879 | -0.19(-2.84%) |
Mar 12, 2008 | 6.940 | 6.950 | 6.440 | 6.700 | 6,845 | -0.15(-2.19%) |
Mar 11, 2008 | 6.260 | 7.210 | 6.260 | 6.850 | 12,550 | +0.46(+7.20%) |
Mar 10, 2008 | 6.850 | 6.900 | 6.330 | 6.390 | 8,517 | -0.39(-5.75%) |
Mar 07, 2008 | 6.720 | 7.080 | 6.649 | 6.780 | 7,656 | +0.11(+1.65%) |
Mar 06, 2008 | 6.780 | 6.920 | 6.600 | 6.670 | 10,344 | -0.04(-0.60%) |
Mar 05, 2008 | 6.820 | 7.000 | 6.650 | 6.710 | 22,362 | +0.00(+0.00%) |
Mar 04, 2008 | 7.000 | 7.090 | 6.520 | 6.710 | 39,980 | -0.29(-4.14%) |
Mar 03, 2008 | 7.850 | 7.850 | 6.950 | 7.000 | 22,704 | -0.87(-11.05%) |
Feb 29, 2008 | 7.390 | 7.870 | 7.220 | 7.870 | 24,475 | +0.44(+5.92%) |
Feb 28, 2008 | 7.640 | 7.700 | 7.270 | 7.430 | 15,258 | -0.20(-2.62%) |
Feb 27, 2008 | 7.820 | 8.040 | 7.600 | 7.630 | 8,400 | -0.14(-1.80%) |
Feb 26, 2008 | 7.990 | 7.990 | 7.750 | 7.770 | 21,994 | -0.18(-2.26%) |
Feb 25, 2008 | 7.990 | 7.990 | 7.680 | 7.950 | 15,499 | -0.15(-1.85%) |
Feb 22, 2008 | 7.830 | 8.300 | 7.610 | 8.100 | 40,454 | +0.22(+2.79%) |
Feb 21, 2008 | 7.850 | 7.920 | 7.660 | 7.880 | 7,036 | +0.07(+0.90%) |
Feb 20, 2008 | 7.530 | 7.830 | 7.500 | 7.810 | 10,710 | +0.30(+3.99%) |
Feb 19, 2008 | 7.670 | 7.790 | 7.510 | 7.510 | 10,387 | -0.23(-2.97%) |
Feb 18, 2008 | 7.800 | 7.820 | 7.720 | 7.740 | 2,770 | +0.00(+0.00%) |
Feb 15, 2008 | 7.800 | 7.820 | 7.720 | 7.740 | 2,770 | -0.06(-0.77%) |
Feb 14, 2008 | 7.660 | 7.950 | 7.520 | 7.800 | 7,700 | +0.00(+0.00%) |
Feb 13, 2008 | 7.810 | 7.950 | 7.740 | 7.800 | 69,062 | -0.05(-0.64%) |
Feb 12, 2008 | 7.940 | 8.000 | 7.790 | 7.850 | 16,450 | -0.14(-1.75%) |
Feb 11, 2008 | 7.880 | 8.030 | 7.880 | 7.990 | 9,255 | +0.04(+0.50%) |
Feb 08, 2008 | 7.990 | 8.000 | 7.910 | 7.950 | 19,000 | -0.05(-0.62%) |
Feb 07, 2008 | 7.920 | 8.080 | 7.680 | 8.000 | 32,566 | +0.17(+2.17%) |
Feb 06, 2008 | 7.930 | 8.150 | 7.730 | 7.830 | 13,000 | -0.01(-0.13%) |
Feb 05, 2008 | 7.770 | 8.130 | 7.770 | 7.840 | 19,354 | -0.14(-1.75%) |
Feb 04, 2008 | 8.020 | 8.300 | 7.940 | 7.980 | 20,400 | -0.05(-0.62%) |
Feb 01, 2008 | 8.160 | 8.260 | 7.950 | 8.030 | 48,001 | -0.24(-2.90%) |
Jan 31, 2008 | 8.480 | 8.480 | 8.000 | 8.270 | 39,116 | +0.29(+3.63%) |
Jan 30, 2008 | 7.975 | 8.480 | 7.940 | 7.980 | 34,625 | -0.02(-0.25%) |
Jan 29, 2008 | 7.790 | 8.150 | 7.770 | 8.000 | 99,794 | +0.34(+4.44%) |
Jan 28, 2008 | 7.810 | 7.990 | 7.240 | 7.660 | 49,392 | -0.18(-2.30%) |
Jan 25, 2008 | 8.000 | 8.160 | 7.220 | 7.840 | 54,433 | +0.29(+3.84%) |
Jan 24, 2008 | 6.910 | 7.570 | 6.910 | 7.550 | 41,414 | +0.45(+6.34%) |
Jan 23, 2008 | 6.510 | 7.100 | 6.510 | 7.100 | 21,900 | +0.36(+5.34%) |
Jan 22, 2008 | 6.460 | 6.740 | 6.000 | 6.740 | 17,040 | +0.18(+2.74%) |
Jan 21, 2008 | 6.350 | 6.640 | 6.140 | 6.560 | 27,660 | +0.00(+0.00%) |
Jan 18, 2008 | 6.350 | 6.640 | 6.140 | 6.560 | 27,660 | -0.09(-1.35%) |
Jan 17, 2008 | 6.430 | 6.710 | 6.380 | 6.650 | 29,100 | +0.28(+4.40%) |
Jan 16, 2008 | 6.100 | 6.600 | 6.099 | 6.370 | 51,242 | +0.34(+5.64%) |
Jan 15, 2008 | 6.390 | 6.400 | 6.000 | 6.030 | 13,250 | -0.37(-5.78%) |
Jan 14, 2008 | 6.150 | 6.510 | 5.960 | 6.400 | 31,579 | +0.38(+6.31%) |
Jan 11, 2008 | 6.320 | 6.390 | 5.990 | 6.020 | 16,225 | -0.24(-3.83%) |
Jan 10, 2008 | 6.220 | 6.560 | 6.220 | 6.260 | 20,715 | -0.10(-1.57%) |
Jan 09, 2008 | 5.970 | 6.690 | 5.950 | 6.360 | 64,439 | +0.45(+7.61%) |
Jan 08, 2008 | 5.670 | 6.290 | 5.670 | 5.910 | 28,092 | +0.20(+3.50%) |
Jan 07, 2008 | 6.140 | 6.270 | 5.490 | 5.710 | 30,100 | -0.44(-7.15%) |
Jan 04, 2008 | 6.250 | 6.380 | 6.050 | 6.150 | 25,689 | -0.24(-3.76%) |
Jan 03, 2008 | 6.590 | 6.650 | 6.300 | 6.390 | 51,640 | -0.22(-3.33%) |
Jan 02, 2008 | 6.650 | 6.940 | 6.610 | 6.610 | 12,395 | -0.11(-1.64%) |