Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.830 | 6.022 | 5.830 | 5.955 | 79,096 | +0.07(+1.13%) |
Mar 28, 2008 | 5.911 | 6.037 | 5.758 | 5.889 | 99,351 | -0.03(-0.54%) |
Mar 27, 2008 | 6.103 | 6.103 | 5.719 | 5.921 | 83,942 | -0.14(-2.28%) |
Mar 26, 2008 | 5.699 | 6.074 | 5.691 | 6.059 | 60,422 | +0.33(+5.77%) |
Mar 25, 2008 | 5.482 | 5.763 | 5.482 | 5.728 | 111,517 | +0.12(+2.11%) |
Mar 24, 2008 | 4.957 | 5.669 | 4.905 | 5.610 | 208,030 | +0.72(+14.61%) |
Mar 21, 2008 | 5.031 | 5.302 | 4.791 | 4.895 | 231,550 | +0.00(+0.00%) |
Mar 20, 2008 | 5.031 | 5.302 | 4.791 | 4.895 | 231,550 | -0.29(-5.57%) |
Mar 19, 2008 | 4.999 | 5.410 | 4.999 | 5.184 | 156,529 | +0.02(+0.33%) |
Mar 18, 2008 | 4.858 | 5.174 | 4.091 | 5.166 | 72,587 | +0.36(+7.55%) |
Mar 17, 2008 | 4.574 | 4.888 | 4.574 | 4.804 | 47,040 | +0.22(+4.84%) |
Mar 14, 2008 | 4.690 | 4.690 | 4.402 | 4.582 | 87,997 | -0.07(-1.59%) |
Mar 13, 2008 | 4.394 | 4.858 | 4.064 | 4.656 | 281,473 | +0.06(+1.40%) |
Mar 12, 2008 | 4.631 | 4.680 | 4.523 | 4.592 | 38,118 | -0.09(-2.00%) |
Mar 11, 2008 | 4.481 | 4.727 | 4.392 | 4.685 | 108,273 | +0.25(+5.61%) |
Mar 10, 2008 | 4.624 | 4.624 | 4.399 | 4.436 | 45,417 | -0.02(-0.55%) |
Mar 07, 2008 | 4.424 | 4.616 | 4.264 | 4.461 | 101,784 | +0.07(+1.57%) |
Mar 06, 2008 | 4.604 | 4.698 | 4.375 | 4.392 | 45,417 | -0.22(-4.76%) |
Mar 05, 2008 | 4.426 | 4.796 | 4.426 | 4.611 | 71,776 | +0.18(+4.13%) |
Mar 04, 2008 | 4.392 | 4.434 | 4.192 | 4.429 | 59,611 | +0.07(+1.58%) |
Mar 03, 2008 | 4.836 | 4.836 | 4.330 | 4.360 | 114,761 | -0.20(-4.43%) |
Feb 29, 2008 | 5.396 | 5.408 | 4.545 | 4.562 | 139,498 | -0.83(-15.37%) |
Feb 28, 2008 | 5.425 | 5.425 | 5.201 | 5.391 | 80,698 | -0.07(-1.31%) |
Feb 27, 2008 | 5.423 | 5.539 | 5.324 | 5.462 | 47,445 | +0.04(+0.73%) |
Feb 26, 2008 | 5.524 | 5.546 | 5.364 | 5.423 | 47,851 | -0.02(-0.41%) |
Feb 25, 2008 | 5.186 | 5.482 | 5.082 | 5.445 | 43,390 | +0.25(+4.79%) |
Feb 22, 2008 | 5.331 | 5.398 | 5.122 | 5.196 | 38,929 | -0.14(-2.59%) |
Feb 21, 2008 | 5.593 | 5.593 | 5.253 | 5.334 | 85,969 | -0.23(-4.12%) |
Feb 20, 2008 | 5.368 | 5.563 | 5.368 | 5.563 | 55,961 | +0.17(+3.11%) |
Feb 19, 2008 | 5.302 | 5.585 | 5.294 | 5.396 | 160,179 | +0.24(+4.64%) |
Feb 18, 2008 | 5.075 | 5.373 | 5.075 | 5.156 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.075 | 5.373 | 5.075 | 5.156 | 98,135 | +0.10(+1.90%) |
Feb 14, 2008 | 5.068 | 5.376 | 4.740 | 5.060 | 82,725 | -0.06(-1.20%) |
Feb 13, 2008 | 4.994 | 5.169 | 4.932 | 5.122 | 54,339 | +0.23(+4.69%) |
Feb 12, 2008 | 4.971 | 5.050 | 4.893 | 4.893 | 47,445 | -0.06(-1.29%) |
Feb 11, 2008 | 4.966 | 5.001 | 4.814 | 4.957 | 63,098 | +0.05(+0.95%) |
Feb 08, 2008 | 5.048 | 5.117 | 4.836 | 4.910 | 38,524 | -0.15(-2.97%) |
Feb 07, 2008 | 4.917 | 5.198 | 4.915 | 5.060 | 49,473 | +0.13(+2.65%) |
Feb 06, 2008 | 5.132 | 5.351 | 4.929 | 4.929 | 64,882 | -0.15(-2.96%) |
Feb 05, 2008 | 5.127 | 5.381 | 5.070 | 5.080 | 83,662 | -0.16(-3.10%) |
Feb 04, 2008 | 4.994 | 5.243 | 4.856 | 5.243 | 154,502 | +0.18(+3.51%) |
Feb 01, 2008 | 4.890 | 5.080 | 4.814 | 5.065 | 55,555 | +0.27(+5.55%) |
Jan 31, 2008 | 4.663 | 4.932 | 4.663 | 4.799 | 47,851 | +0.13(+2.69%) |
Jan 30, 2008 | 4.821 | 5.100 | 4.673 | 4.673 | 94,891 | -0.11(-2.27%) |
Jan 29, 2008 | 4.883 | 4.932 | 4.688 | 4.782 | 108,597 | +0.04(+0.81%) |
Jan 28, 2008 | 4.454 | 4.883 | 4.454 | 4.743 | 143,958 | +0.29(+6.50%) |
Jan 25, 2008 | 4.648 | 4.747 | 4.219 | 4.454 | 101,379 | -0.14(-3.06%) |
Jan 24, 2008 | 4.515 | 4.668 | 4.444 | 4.594 | 79,075 | +0.08(+1.75%) |
Jan 23, 2008 | 4.138 | 4.680 | 4.138 | 4.515 | 121,249 | +0.29(+6.76%) |
Jan 22, 2008 | 4.007 | 4.530 | 3.830 | 4.229 | 109,895 | +0.11(+2.69%) |
Jan 21, 2008 | 4.195 | 4.195 | 3.859 | 4.118 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.195 | 4.195 | 3.859 | 4.118 | 156,935 | -0.11(-2.57%) |
Jan 17, 2008 | 4.513 | 4.513 | 4.197 | 4.227 | 170,317 | -0.26(-5.88%) |
Jan 16, 2008 | 4.212 | 4.616 | 4.209 | 4.491 | 255,881 | +0.29(+6.80%) |
Jan 15, 2008 | 4.133 | 4.205 | 4.091 | 4.205 | 163,423 | +0.07(+1.79%) |
Jan 14, 2008 | 4.084 | 4.180 | 3.975 | 4.131 | 119,627 | +0.08(+1.89%) |
Jan 11, 2008 | 4.106 | 4.172 | 4.024 | 4.054 | 79,887 | +0.00(+0.00%) |
Jan 10, 2008 | 3.874 | 4.155 | 3.874 | 4.054 | 86,983 | +0.17(+4.45%) |
Jan 09, 2008 | 3.923 | 4.054 | 3.773 | 3.881 | 109,895 | -0.03(-0.88%) |
Jan 08, 2008 | 4.042 | 4.042 | 3.800 | 3.916 | 158,557 | -0.04(-1.00%) |
Jan 07, 2008 | 4.037 | 4.037 | 3.768 | 3.955 | 60,422 | +0.00(+0.12%) |
Jan 04, 2008 | 4.241 | 4.244 | 3.884 | 3.951 | 136,659 | -0.39(-8.93%) |
Jan 03, 2008 | 4.288 | 4.481 | 4.259 | 4.338 | 96,107 | +0.10(+2.45%) |
Jan 02, 2008 | 4.308 | 4.352 | 4.131 | 4.234 | 84,753 | -0.07(-1.60%) |