Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.012 | 5.079 | 4.987 | 5.079 | 119,771 | +0.08(+1.69%) |
Mar 28, 2008 | 4.983 | 5.024 | 4.983 | 4.994 | 63,382 | -0.01(-0.23%) |
Mar 27, 2008 | 5.063 | 5.111 | 4.978 | 5.005 | 223,805 | -0.00(-0.05%) |
Mar 26, 2008 | 4.999 | 5.056 | 4.980 | 5.008 | 137,692 | -0.02(-0.41%) |
Mar 25, 2008 | 5.038 | 5.038 | 4.976 | 5.028 | 81,304 | +0.03(+0.50%) |
Mar 24, 2008 | 4.871 | 5.008 | 4.871 | 5.003 | 104,471 | +0.13(+2.68%) |
Mar 21, 2008 | 4.836 | 4.882 | 4.813 | 4.873 | 75,975 | +0.00(+0.00%) |
Mar 20, 2008 | 4.836 | 4.882 | 4.813 | 4.873 | 75,975 | +0.06(+1.24%) |
Mar 19, 2008 | 4.935 | 4.937 | 4.811 | 4.813 | 102,723 | -0.06(-1.17%) |
Mar 18, 2008 | 4.816 | 4.871 | 4.800 | 4.871 | 96,166 | +0.11(+2.36%) |
Mar 17, 2008 | 4.804 | 4.806 | 4.728 | 4.758 | 108,405 | -0.17(-3.48%) |
Mar 14, 2008 | 4.951 | 4.962 | 4.774 | 4.930 | 65,568 | -0.02(-0.42%) |
Mar 13, 2008 | 4.957 | 4.964 | 4.912 | 4.951 | 80,867 | -0.04(-0.87%) |
Mar 12, 2008 | 5.031 | 5.081 | 4.994 | 4.994 | 72,562 | -0.03(-0.64%) |
Mar 11, 2008 | 5.056 | 5.079 | 5.008 | 5.026 | 102,286 | +0.01(+0.14%) |
Mar 10, 2008 | 5.099 | 5.099 | 5.019 | 5.019 | 122,830 | -0.09(-1.79%) |
Mar 07, 2008 | 5.159 | 5.227 | 5.049 | 5.111 | 162,171 | -0.03(-0.49%) |
Mar 06, 2008 | 5.202 | 5.202 | 5.088 | 5.136 | 114,088 | -0.05(-0.88%) |
Mar 05, 2008 | 5.136 | 5.186 | 5.136 | 5.182 | 172,662 | +0.01(+0.22%) |
Mar 04, 2008 | 5.138 | 5.211 | 5.106 | 5.170 | 223,805 | -0.03(-0.48%) |
Mar 03, 2008 | 5.255 | 5.255 | 5.163 | 5.195 | 142,064 | -0.06(-1.13%) |
Feb 29, 2008 | 5.147 | 5.257 | 5.147 | 5.255 | 260,960 | +0.07(+1.32%) |
Feb 28, 2008 | 5.193 | 5.216 | 5.115 | 5.186 | 138,130 | -0.01(-0.22%) |
Feb 27, 2008 | 5.221 | 5.225 | 5.186 | 5.198 | 127,337 | +0.00(+0.00%) |
Feb 26, 2008 | 5.143 | 5.205 | 5.122 | 5.198 | 176,159 | +0.04(+0.84%) |
Feb 25, 2008 | 5.106 | 5.189 | 5.106 | 5.154 | 164,357 | +0.05(+0.94%) |
Feb 22, 2008 | 5.067 | 5.136 | 5.035 | 5.106 | 151,680 | +0.10(+1.92%) |
Feb 21, 2008 | 4.967 | 5.035 | 4.964 | 5.010 | 140,311 | +0.03(+0.69%) |
Feb 20, 2008 | 4.887 | 4.976 | 4.877 | 4.976 | 84,801 | +0.02(+0.42%) |
Feb 19, 2008 | 4.955 | 4.978 | 4.935 | 4.955 | 103,160 | +0.07(+1.40%) |
Feb 18, 2008 | 4.850 | 4.887 | 4.820 | 4.887 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.850 | 4.887 | 4.820 | 4.887 | 86,112 | +0.01(+0.14%) |
Feb 14, 2008 | 5.051 | 5.055 | 4.866 | 4.880 | 143,375 | -0.19(-3.79%) |
Feb 13, 2008 | 5.131 | 5.134 | 5.058 | 5.072 | 54,640 | -0.04(-0.81%) |
Feb 12, 2008 | 5.182 | 5.185 | 5.097 | 5.113 | 115,399 | -0.03(-0.67%) |
Feb 11, 2008 | 5.211 | 5.211 | 5.102 | 5.147 | 90,921 | -0.04(-0.79%) |
Feb 08, 2008 | 5.147 | 5.205 | 5.113 | 5.189 | 108,974 | +0.02(+0.35%) |
Feb 07, 2008 | 5.184 | 5.225 | 5.138 | 5.170 | 87,424 | -0.08(-1.44%) |
Feb 06, 2008 | 5.232 | 5.262 | 5.223 | 5.246 | 134,196 | +0.02(+0.31%) |
Feb 05, 2008 | 5.243 | 5.310 | 5.223 | 5.230 | 151,680 | -0.05(-0.91%) |
Feb 04, 2008 | 5.243 | 5.283 | 5.205 | 5.278 | 230,362 | +0.04(+0.79%) |
Feb 01, 2008 | 5.209 | 5.237 | 5.168 | 5.237 | 138,781 | +0.03(+0.66%) |
Jan 31, 2008 | 5.008 | 5.223 | 4.964 | 5.202 | 276,697 | +0.15(+3.04%) |
Jan 30, 2008 | 5.051 | 5.070 | 4.978 | 5.049 | 161,734 | +0.03(+0.50%) |
Jan 29, 2008 | 5.051 | 5.051 | 4.948 | 5.024 | 254,841 | +0.04(+0.78%) |
Jan 28, 2008 | 4.896 | 5.026 | 4.880 | 4.985 | 131,573 | +0.08(+1.54%) |
Jan 25, 2008 | 4.919 | 4.964 | 4.793 | 4.909 | 233,575 | +0.06(+1.23%) |
Jan 24, 2008 | 4.646 | 4.850 | 4.646 | 4.850 | 175,110 | +0.20(+4.38%) |
Jan 23, 2008 | 4.667 | 4.683 | 4.518 | 4.646 | 384,993 | -0.09(-1.84%) |
Jan 22, 2008 | 4.575 | 4.738 | 4.418 | 4.733 | 297,351 | -0.04(-0.86%) |
Jan 21, 2008 | 4.889 | 4.889 | 4.708 | 4.774 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.889 | 4.889 | 4.708 | 4.774 | 267,517 | -0.08(-1.65%) |
Jan 17, 2008 | 5.049 | 5.056 | 4.827 | 4.854 | 214,626 | -0.15(-2.97%) |
Jan 16, 2008 | 5.106 | 5.106 | 4.992 | 5.003 | 169,165 | -0.11(-2.10%) |
Jan 15, 2008 | 5.154 | 5.156 | 5.090 | 5.111 | 344,612 | -0.08(-1.50%) |
Jan 14, 2008 | 5.124 | 5.191 | 5.076 | 5.189 | 208,069 | +0.11(+2.25%) |
Jan 11, 2008 | 5.060 | 5.147 | 5.044 | 5.074 | 211,050 | -0.02(-0.31%) |
Jan 10, 2008 | 5.339 | 5.339 | 5.005 | 5.090 | 132,447 | -0.04(-0.71%) |
Jan 09, 2008 | 5.097 | 5.127 | 5.047 | 5.127 | 103,811 | +0.02(+0.40%) |
Jan 08, 2008 | 5.193 | 5.227 | 5.104 | 5.106 | 188,058 | -0.04(-0.80%) |
Jan 07, 2008 | 5.159 | 5.186 | 5.097 | 5.147 | 122,393 | -0.01(-0.22%) |
Jan 04, 2008 | 5.159 | 5.161 | 5.099 | 5.159 | 113,104 | -0.03(-0.62%) |
Jan 03, 2008 | 5.113 | 5.193 | 5.090 | 5.191 | 381,169 | +0.10(+1.98%) |
Jan 02, 2008 | 5.044 | 5.113 | 5.033 | 5.090 | 203,698 | +0.04(+0.72%) |