Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.200 | 6.200 | 5.900 | 5.970 | 1,700 | -0.27(-4.33%) |
Mar 28, 2008 | 6.100 | 6.240 | 6.100 | 6.240 | 1,500 | +0.12(+1.96%) |
Mar 27, 2008 | 6.090 | 6.150 | 5.970 | 6.120 | 2,000 | +0.18(+3.03%) |
Mar 26, 2008 | 5.800 | 5.940 | 5.800 | 5.940 | 700 | +0.07(+1.19%) |
Mar 25, 2008 | 5.700 | 5.870 | 5.700 | 5.870 | 400 | +0.13(+2.26%) |
Mar 24, 2008 | 5.800 | 5.880 | 5.440 | 5.740 | 2,300 | +0.40(+7.49%) |
Mar 21, 2008 | 5.340 | 5.340 | 5.340 | 5.340 | 100 | +0.00(+0.00%) |
Mar 20, 2008 | 5.340 | 5.340 | 5.340 | 5.340 | 100 | -0.04(-0.75%) |
Mar 19, 2008 | 5.320 | 5.380 | 5.300 | 5.380 | 1,000 | -0.02(-0.37%) |
Mar 18, 2008 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |
Mar 17, 2008 | 5.730 | 5.730 | 5.400 | 5.400 | 600 | +0.13(+2.47%) |
Mar 14, 2008 | 5.540 | 5.540 | 5.220 | 5.270 | 1,400 | +0.02(+0.38%) |
Mar 13, 2008 | 5.650 | 5.650 | 5.230 | 5.250 | 8,200 | -0.32(-5.75%) |
Mar 12, 2008 | 5.640 | 5.720 | 5.330 | 5.570 | 4,600 | +0.07(+1.27%) |
Mar 11, 2008 | 5.450 | 5.550 | 5.340 | 5.500 | 8,700 | +0.16(+3.00%) |
Mar 10, 2008 | 5.490 | 5.490 | 5.340 | 5.340 | 4,800 | -0.16(-2.91%) |
Mar 07, 2008 | 5.480 | 5.500 | 5.480 | 5.500 | 1,390 | +0.16(+3.00%) |
Mar 06, 2008 | 5.340 | 5.340 | 5.340 | 5.340 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 5.460 | 5.460 | 5.340 | 5.340 | 500 | -0.16(-2.91%) |
Mar 04, 2008 | 5.560 | 5.560 | 5.400 | 5.500 | 2,000 | +0.02(+0.36%) |
Mar 03, 2008 | 5.360 | 5.480 | 5.260 | 5.480 | 5,600 | +0.06(+1.11%) |
Feb 29, 2008 | 5.420 | 5.430 | 5.420 | 5.420 | 1,700 | -0.13(-2.34%) |
Feb 28, 2008 | 5.438 | 5.580 | 5.410 | 5.550 | 1,200 | +0.06(+1.09%) |
Feb 27, 2008 | 5.490 | 5.490 | 5.490 | 5.490 | 1,400 | -0.02(-0.36%) |
Feb 26, 2008 | 5.510 | 5.520 | 5.390 | 5.510 | 6,200 | +0.02(+0.36%) |
Feb 25, 2008 | 5.480 | 5.500 | 5.280 | 5.490 | 3,700 | +0.08(+1.48%) |
Feb 22, 2008 | 5.340 | 5.530 | 5.230 | 5.410 | 8,000 | +0.02(+0.37%) |
Feb 21, 2008 | 5.360 | 5.480 | 5.360 | 5.390 | 1,700 | +0.04(+0.75%) |
Feb 20, 2008 | 5.400 | 5.400 | 5.340 | 5.350 | 800 | -0.15(-2.73%) |
Feb 19, 2008 | 5.470 | 5.520 | 5.390 | 5.500 | 2,800 | -0.02(-0.36%) |
Feb 18, 2008 | 5.520 | 5.610 | 5.320 | 5.520 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.520 | 5.610 | 5.320 | 5.520 | 5,700 | +0.16(+2.99%) |
Feb 14, 2008 | 5.290 | 5.450 | 5.270 | 5.360 | 5,000 | +0.02(+0.38%) |
Feb 13, 2008 | 5.020 | 5.360 | 5.020 | 5.340 | 6,700 | +0.09(+1.71%) |
Feb 12, 2008 | 5.240 | 5.250 | 5.240 | 5.250 | 2,199 | +0.01(+0.19%) |
Feb 11, 2008 | 5.250 | 5.350 | 5.240 | 5.240 | 2,500 | -0.11(-2.01%) |
Feb 08, 2008 | 5.330 | 5.370 | 5.330 | 5.348 | 6,300 | -0.06(-1.06%) |
Feb 07, 2008 | 5.400 | 5.450 | 5.300 | 5.405 | 1,800 | +0.00(+0.09%) |
Feb 06, 2008 | 5.380 | 5.450 | 5.380 | 5.400 | 1,400 | +0.13(+2.47%) |
Feb 05, 2008 | 5.150 | 5.400 | 5.150 | 5.270 | 10,600 | +0.16(+3.13%) |
Feb 04, 2008 | 5.950 | 5.990 | 5.060 | 5.110 | 28,800 | -0.84(-14.12%) |
Feb 01, 2008 | 5.930 | 6.000 | 5.930 | 5.950 | 4,200 | +0.02(+0.34%) |
Jan 31, 2008 | 5.600 | 5.990 | 5.600 | 5.930 | 16,200 | +0.33(+5.89%) |
Jan 30, 2008 | 5.400 | 6.150 | 5.300 | 5.600 | 11,700 | +0.30(+5.66%) |
Jan 29, 2008 | 5.150 | 5.420 | 5.150 | 5.300 | 4,800 | +0.17(+3.31%) |
Jan 28, 2008 | 4.800 | 5.140 | 4.700 | 5.130 | 9,900 | +0.28(+5.77%) |
Jan 25, 2008 | 4.960 | 5.100 | 4.850 | 4.850 | 7,800 | +0.03(+0.62%) |
Jan 24, 2008 | 4.230 | 4.900 | 4.230 | 4.820 | 7,702 | +0.17(+3.66%) |
Jan 23, 2008 | 4.650 | 4.650 | 4.400 | 4.650 | 4,700 | +0.05(+1.09%) |
Jan 22, 2008 | 4.560 | 4.850 | 4.440 | 4.600 | 13,100 | -0.05(-1.08%) |
Jan 21, 2008 | 4.730 | 4.730 | 4.570 | 4.650 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.730 | 4.730 | 4.570 | 4.650 | 2,400 | -0.01(-0.22%) |
Jan 17, 2008 | 4.610 | 4.740 | 4.570 | 4.660 | 6,200 | +0.02(+0.35%) |
Jan 16, 2008 | 4.650 | 4.690 | 4.560 | 4.644 | 13,800 | -0.05(-0.98%) |
Jan 15, 2008 | 4.650 | 4.850 | 4.550 | 4.690 | 8,200 | -0.06(-1.26%) |
Jan 14, 2008 | 4.780 | 4.800 | 4.600 | 4.750 | 7,400 | -0.03(-0.63%) |
Jan 11, 2008 | 4.720 | 4.840 | 4.700 | 4.780 | 5,298 | -0.00(-0.10%) |
Jan 10, 2008 | 4.550 | 4.900 | 4.550 | 4.785 | 10,200 | +0.03(+0.53%) |
Jan 09, 2008 | 4.900 | 5.050 | 4.750 | 4.760 | 19,400 | -0.33(-6.48%) |
Jan 08, 2008 | 5.090 | 5.100 | 5.000 | 5.090 | 6,049 | -0.04(-0.78%) |
Jan 07, 2008 | 5.100 | 5.130 | 5.000 | 5.130 | 10,060 | -0.02(-0.39%) |
Jan 04, 2008 | 5.210 | 5.290 | 5.150 | 5.150 | 7,900 | -0.10(-1.90%) |
Jan 03, 2008 | 5.450 | 5.450 | 5.250 | 5.250 | 3,200 | -0.20(-3.67%) |
Jan 02, 2008 | 5.350 | 5.450 | 5.310 | 5.450 | 15,700 | +0.05(+0.93%) |