Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.712 | 5.901 | 5.712 | 5.835 | 80,723 | +0.07(+1.13%) |
Mar 28, 2008 | 5.792 | 5.915 | 5.642 | 5.770 | 101,396 | -0.03(-0.54%) |
Mar 27, 2008 | 5.980 | 5.980 | 5.603 | 5.801 | 85,669 | -0.14(-2.28%) |
Mar 26, 2008 | 5.584 | 5.951 | 5.577 | 5.937 | 61,665 | +0.32(+5.77%) |
Mar 25, 2008 | 5.371 | 5.647 | 5.371 | 5.613 | 113,811 | +0.12(+2.11%) |
Mar 24, 2008 | 4.857 | 5.555 | 4.806 | 5.497 | 212,311 | +0.70(+14.61%) |
Mar 21, 2008 | 4.929 | 5.195 | 4.695 | 4.796 | 236,315 | +0.00(+0.00%) |
Mar 20, 2008 | 4.929 | 5.195 | 4.695 | 4.796 | 236,315 | -0.28(-5.57%) |
Mar 19, 2008 | 4.898 | 5.301 | 4.898 | 5.079 | 159,750 | +0.02(+0.33%) |
Mar 18, 2008 | 4.760 | 5.069 | 4.009 | 5.062 | 74,081 | +0.36(+7.55%) |
Mar 17, 2008 | 4.482 | 4.789 | 4.482 | 4.707 | 48,007 | +0.22(+4.84%) |
Mar 14, 2008 | 4.596 | 4.596 | 4.313 | 4.489 | 89,807 | -0.07(-1.59%) |
Mar 13, 2008 | 4.306 | 4.760 | 3.982 | 4.562 | 287,265 | +0.06(+1.40%) |
Mar 12, 2008 | 4.538 | 4.586 | 4.431 | 4.499 | 38,902 | -0.09(-2.00%) |
Mar 11, 2008 | 4.390 | 4.632 | 4.303 | 4.591 | 110,501 | +0.24(+5.61%) |
Mar 10, 2008 | 4.530 | 4.530 | 4.311 | 4.347 | 46,352 | -0.02(-0.55%) |
Mar 07, 2008 | 4.335 | 4.523 | 4.178 | 4.371 | 103,879 | +0.07(+1.57%) |
Mar 06, 2008 | 4.511 | 4.603 | 4.286 | 4.303 | 46,352 | -0.22(-4.76%) |
Mar 05, 2008 | 4.337 | 4.700 | 4.337 | 4.518 | 73,253 | +0.18(+4.13%) |
Mar 04, 2008 | 4.303 | 4.344 | 4.108 | 4.339 | 60,837 | +0.07(+1.58%) |
Mar 03, 2008 | 4.738 | 4.738 | 4.243 | 4.272 | 117,122 | -0.20(-4.43%) |
Feb 29, 2008 | 5.287 | 5.299 | 4.453 | 4.470 | 142,368 | -0.81(-15.37%) |
Feb 28, 2008 | 5.316 | 5.316 | 5.096 | 5.282 | 82,358 | -0.07(-1.31%) |
Feb 27, 2008 | 5.313 | 5.427 | 5.217 | 5.352 | 48,421 | +0.04(+0.73%) |
Feb 26, 2008 | 5.412 | 5.434 | 5.255 | 5.313 | 48,835 | -0.02(-0.41%) |
Feb 25, 2008 | 5.081 | 5.371 | 4.980 | 5.335 | 44,283 | +0.24(+4.79%) |
Feb 22, 2008 | 5.224 | 5.289 | 5.019 | 5.091 | 39,730 | -0.14(-2.59%) |
Feb 21, 2008 | 5.480 | 5.480 | 5.147 | 5.226 | 87,738 | -0.22(-4.12%) |
Feb 20, 2008 | 5.260 | 5.451 | 5.260 | 5.451 | 57,112 | +0.16(+3.11%) |
Feb 19, 2008 | 5.195 | 5.473 | 5.188 | 5.287 | 163,475 | +0.23(+4.64%) |
Feb 18, 2008 | 4.973 | 5.265 | 4.973 | 5.052 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.973 | 5.265 | 4.973 | 5.052 | 100,154 | +0.09(+1.90%) |
Feb 14, 2008 | 4.965 | 5.267 | 4.644 | 4.958 | 84,427 | -0.06(-1.20%) |
Feb 13, 2008 | 4.893 | 5.064 | 4.833 | 5.019 | 55,457 | +0.22(+4.69%) |
Feb 12, 2008 | 4.871 | 4.949 | 4.794 | 4.794 | 48,421 | -0.06(-1.29%) |
Feb 11, 2008 | 4.866 | 4.900 | 4.717 | 4.857 | 64,396 | +0.05(+0.95%) |
Feb 08, 2008 | 4.946 | 5.014 | 4.738 | 4.811 | 39,316 | -0.15(-2.97%) |
Feb 07, 2008 | 4.818 | 5.093 | 4.816 | 4.958 | 50,491 | +0.13(+2.65%) |
Feb 06, 2008 | 5.028 | 5.243 | 4.830 | 4.830 | 66,217 | -0.15(-2.96%) |
Feb 05, 2008 | 5.023 | 5.272 | 4.968 | 4.978 | 85,383 | -0.16(-3.10%) |
Feb 04, 2008 | 4.893 | 5.137 | 4.758 | 5.137 | 157,681 | +0.17(+3.51%) |
Feb 01, 2008 | 4.791 | 4.978 | 4.717 | 4.963 | 56,699 | +0.26(+5.55%) |
Jan 31, 2008 | 4.569 | 4.833 | 4.569 | 4.702 | 48,835 | +0.12(+2.69%) |
Jan 30, 2008 | 4.724 | 4.997 | 4.579 | 4.579 | 96,843 | -0.11(-2.27%) |
Jan 29, 2008 | 4.784 | 4.833 | 4.593 | 4.685 | 110,832 | +0.04(+0.81%) |
Jan 28, 2008 | 4.364 | 4.784 | 4.364 | 4.648 | 146,920 | +0.28(+6.50%) |
Jan 25, 2008 | 4.555 | 4.651 | 4.134 | 4.364 | 103,465 | -0.14(-3.06%) |
Jan 24, 2008 | 4.424 | 4.574 | 4.354 | 4.502 | 80,703 | +0.08(+1.75%) |
Jan 23, 2008 | 4.054 | 4.586 | 4.054 | 4.424 | 123,744 | +0.28(+6.76%) |
Jan 22, 2008 | 3.926 | 4.439 | 3.752 | 4.144 | 112,156 | +0.11(+2.69%) |
Jan 21, 2008 | 4.110 | 4.110 | 3.781 | 4.035 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.110 | 4.110 | 3.781 | 4.035 | 160,164 | -0.11(-2.57%) |
Jan 17, 2008 | 4.422 | 4.422 | 4.112 | 4.141 | 173,821 | -0.26(-5.88%) |
Jan 16, 2008 | 4.127 | 4.523 | 4.125 | 4.400 | 261,146 | +0.28(+6.80%) |
Jan 15, 2008 | 4.050 | 4.120 | 4.009 | 4.120 | 166,786 | +0.07(+1.79%) |
Jan 14, 2008 | 4.001 | 4.096 | 3.895 | 4.047 | 122,089 | +0.07(+1.89%) |
Jan 11, 2008 | 4.023 | 4.088 | 3.943 | 3.972 | 81,530 | +0.00(+0.00%) |
Jan 10, 2008 | 3.796 | 4.071 | 3.796 | 3.972 | 88,773 | +0.17(+4.45%) |
Jan 09, 2008 | 3.844 | 3.972 | 3.697 | 3.803 | 112,156 | -0.03(-0.88%) |
Jan 08, 2008 | 3.960 | 3.960 | 3.723 | 3.837 | 161,819 | -0.04(-1.00%) |
Jan 07, 2008 | 3.955 | 3.955 | 3.692 | 3.876 | 61,665 | +0.00(+0.12%) |
Jan 04, 2008 | 4.156 | 4.158 | 3.806 | 3.871 | 139,471 | -0.38(-8.93%) |
Jan 03, 2008 | 4.202 | 4.390 | 4.173 | 4.250 | 98,085 | +0.10(+2.45%) |
Jan 02, 2008 | 4.221 | 4.265 | 4.047 | 4.149 | 86,497 | -0.07(-1.60%) |