Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.953 | 4.970 | 4.911 | 4.942 | 344,034 | +0.03(+0.51%) |
Mar 28, 2008 | 5.031 | 5.049 | 4.917 | 4.917 | 430,936 | -0.08(-1.65%) |
Mar 27, 2008 | 5.010 | 5.013 | 4.935 | 4.999 | 283,995 | +0.02(+0.36%) |
Mar 26, 2008 | 5.021 | 5.021 | 4.960 | 4.981 | 218,093 | -0.01(-0.14%) |
Mar 25, 2008 | 5.006 | 5.028 | 4.978 | 4.988 | 441,213 | +0.01(+0.22%) |
Mar 24, 2008 | 4.967 | 5.013 | 4.924 | 4.978 | 575,796 | +0.05(+0.94%) |
Mar 21, 2008 | 4.859 | 4.949 | 4.852 | 4.931 | 233,105 | +0.00(+0.00%) |
Mar 20, 2008 | 4.859 | 4.949 | 4.852 | 4.931 | 233,105 | +0.06(+1.18%) |
Mar 19, 2008 | 4.910 | 4.910 | 4.845 | 4.874 | 309,686 | -0.05(-1.02%) |
Mar 18, 2008 | 4.838 | 4.997 | 4.838 | 4.924 | 387,597 | +0.10(+2.08%) |
Mar 17, 2008 | 4.816 | 4.892 | 4.731 | 4.824 | 372,836 | -0.13(-2.53%) |
Mar 14, 2008 | 5.013 | 5.013 | 4.920 | 4.949 | 325,067 | -0.08(-1.50%) |
Mar 13, 2008 | 5.013 | 5.035 | 4.970 | 5.024 | 229,218 | -0.03(-0.50%) |
Mar 12, 2008 | 5.067 | 5.081 | 5.031 | 5.049 | 241,550 | +0.01(+0.28%) |
Mar 11, 2008 | 4.988 | 5.067 | 4.988 | 5.035 | 367,963 | +0.04(+0.79%) |
Mar 10, 2008 | 5.053 | 5.053 | 4.970 | 4.996 | 447,593 | -0.06(-1.13%) |
Mar 07, 2008 | 5.013 | 5.085 | 4.988 | 5.053 | 559,251 | +0.02(+0.36%) |
Mar 06, 2008 | 5.121 | 5.132 | 5.035 | 5.035 | 267,380 | -0.10(-1.88%) |
Mar 05, 2008 | 5.214 | 5.243 | 5.132 | 5.132 | 262,214 | -0.05(-1.04%) |
Mar 04, 2008 | 5.214 | 5.214 | 5.142 | 5.185 | 209,243 | +0.00(+0.00%) |
Mar 03, 2008 | 5.232 | 5.232 | 5.150 | 5.185 | 288,399 | -0.01(-0.18%) |
Feb 29, 2008 | 5.207 | 5.318 | 5.121 | 5.195 | 330,772 | +0.00(+0.04%) |
Feb 28, 2008 | 4.913 | 5.286 | 4.913 | 5.192 | 256,350 | -0.04(-0.82%) |
Feb 27, 2008 | 5.354 | 5.354 | 5.175 | 5.235 | 420,269 | -0.04(-0.81%) |
Feb 26, 2008 | 5.139 | 5.282 | 5.132 | 5.278 | 487,847 | +0.13(+2.57%) |
Feb 25, 2008 | 5.053 | 5.175 | 5.017 | 5.146 | 676,480 | +0.09(+1.84%) |
Feb 22, 2008 | 4.960 | 5.053 | 4.960 | 5.053 | 509,617 | +0.06(+1.29%) |
Feb 21, 2008 | 4.895 | 5.210 | 4.895 | 4.988 | 558,989 | +0.07(+1.46%) |
Feb 20, 2008 | 4.924 | 4.974 | 4.781 | 4.917 | 1,010,598 | -0.01(-0.22%) |
Feb 19, 2008 | 4.834 | 4.985 | 4.777 | 4.928 | 834,814 | +0.13(+2.76%) |
Feb 18, 2008 | 4.745 | 4.813 | 4.605 | 4.795 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.745 | 4.813 | 4.605 | 4.795 | 1,009,322 | +0.01(+0.22%) |
Feb 14, 2008 | 4.888 | 4.894 | 4.763 | 4.784 | 1,199,917 | -0.14(-2.91%) |
Feb 13, 2008 | 5.071 | 5.071 | 4.924 | 4.928 | 842,507 | -0.10(-2.06%) |
Feb 12, 2008 | 5.013 | 5.096 | 4.953 | 5.031 | 496,211 | -0.01(-0.28%) |
Feb 11, 2008 | 5.124 | 5.128 | 5.010 | 5.046 | 693,307 | -0.11(-2.08%) |
Feb 08, 2008 | 5.139 | 5.243 | 5.139 | 5.153 | 432,374 | +0.01(+0.14%) |
Feb 07, 2008 | 5.207 | 5.207 | 5.139 | 5.146 | 340,381 | -0.07(-1.37%) |
Feb 06, 2008 | 5.239 | 5.275 | 5.202 | 5.218 | 439,691 | -0.02(-0.41%) |
Feb 05, 2008 | 5.318 | 5.343 | 5.235 | 5.239 | 375,838 | -0.12(-2.27%) |
Feb 04, 2008 | 5.382 | 5.404 | 5.354 | 5.361 | 348,334 | -0.04(-0.80%) |
Feb 01, 2008 | 5.457 | 5.457 | 5.368 | 5.404 | 258,305 | -0.01(-0.26%) |
Jan 31, 2008 | 5.368 | 5.432 | 5.339 | 5.418 | 331,822 | +0.06(+1.20%) |
Jan 30, 2008 | 5.475 | 5.479 | 5.354 | 5.354 | 482,904 | -0.09(-1.64%) |
Jan 29, 2008 | 5.479 | 5.497 | 5.443 | 5.443 | 306,894 | -0.03(-0.46%) |
Jan 28, 2008 | 5.454 | 5.475 | 5.425 | 5.468 | 198,280 | +0.02(+0.33%) |
Jan 25, 2008 | 5.565 | 5.565 | 5.450 | 5.450 | 741,894 | -0.06(-1.17%) |
Jan 24, 2008 | 5.526 | 5.526 | 5.432 | 5.515 | 293,490 | +0.05(+0.98%) |
Jan 23, 2008 | 5.400 | 5.461 | 5.375 | 5.461 | 553,172 | -0.03(-0.59%) |
Jan 22, 2008 | 5.461 | 5.497 | 5.196 | 5.493 | 646,181 | -0.08(-1.35%) |
Jan 21, 2008 | 5.586 | 5.604 | 5.511 | 5.569 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.586 | 5.604 | 5.511 | 5.569 | 289,388 | -0.05(-0.83%) |
Jan 17, 2008 | 5.730 | 5.748 | 5.597 | 5.615 | 375,031 | -0.11(-2.00%) |
Jan 16, 2008 | 5.748 | 5.765 | 5.719 | 5.730 | 360,085 | +0.00(+0.00%) |
Jan 15, 2008 | 5.712 | 5.740 | 5.683 | 5.730 | 392,749 | +0.02(+0.31%) |
Jan 14, 2008 | 5.758 | 5.765 | 5.676 | 5.712 | 293,769 | -0.01(-0.25%) |
Jan 11, 2008 | 5.744 | 5.755 | 5.712 | 5.726 | 284,554 | +0.01(+0.19%) |
Jan 10, 2008 | 5.730 | 5.730 | 5.662 | 5.715 | 303,543 | -0.01(-0.25%) |
Jan 09, 2008 | 5.697 | 5.730 | 5.658 | 5.730 | 547,383 | +0.04(+0.63%) |
Jan 08, 2008 | 5.690 | 5.708 | 5.690 | 5.694 | 700,238 | -0.01(-0.13%) |
Jan 07, 2008 | 5.708 | 5.719 | 5.654 | 5.701 | 246,576 | +0.02(+0.38%) |
Jan 04, 2008 | 5.726 | 5.726 | 5.662 | 5.680 | 357,159 | -0.04(-0.75%) |
Jan 03, 2008 | 5.611 | 5.723 | 5.611 | 5.723 | 158,054 | +0.10(+1.78%) |
Jan 02, 2008 | 5.551 | 5.640 | 5.551 | 5.622 | 390,286 | +0.07(+1.29%) |