Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.359 | 5.385 | 5.325 | 5.385 | 80,572 | +0.02(+0.42%) |
Mar 28, 2008 | 5.418 | 5.466 | 5.329 | 5.362 | 212,344 | -0.04(-0.76%) |
Mar 27, 2008 | 5.399 | 5.444 | 5.347 | 5.403 | 110,483 | +0.00(+0.07%) |
Mar 26, 2008 | 5.392 | 5.414 | 5.314 | 5.399 | 327,354 | +0.07(+1.25%) |
Mar 25, 2008 | 5.392 | 5.392 | 5.288 | 5.333 | 127,190 | -0.04(-0.76%) |
Mar 24, 2008 | 5.381 | 5.396 | 5.336 | 5.373 | 153,256 | -0.03(-0.55%) |
Mar 21, 2008 | 5.181 | 5.403 | 5.151 | 5.403 | 191,419 | +0.00(+0.00%) |
Mar 20, 2008 | 5.181 | 5.403 | 5.151 | 5.403 | 191,419 | +0.26(+5.13%) |
Mar 19, 2008 | 5.192 | 5.214 | 5.132 | 5.140 | 203,990 | -0.03(-0.65%) |
Mar 18, 2008 | 5.088 | 5.207 | 5.088 | 5.173 | 288,604 | +0.11(+2.12%) |
Mar 17, 2008 | 5.010 | 5.080 | 4.962 | 5.065 | 571,170 | -0.12(-2.36%) |
Mar 14, 2008 | 5.255 | 5.255 | 5.188 | 5.188 | 194,173 | -0.07(-1.41%) |
Mar 13, 2008 | 5.299 | 5.299 | 5.240 | 5.262 | 227,704 | -0.03(-0.56%) |
Mar 12, 2008 | 5.411 | 5.429 | 5.277 | 5.292 | 175,426 | -0.17(-3.06%) |
Mar 11, 2008 | 5.359 | 5.470 | 5.329 | 5.459 | 243,333 | +0.11(+2.01%) |
Mar 10, 2008 | 5.466 | 5.466 | 5.333 | 5.351 | 180,142 | -0.12(-2.24%) |
Mar 07, 2008 | 5.425 | 5.477 | 5.425 | 5.474 | 192,548 | +0.00(+0.07%) |
Mar 06, 2008 | 5.474 | 5.511 | 5.448 | 5.470 | 356,476 | -0.03(-0.54%) |
Mar 05, 2008 | 5.481 | 5.563 | 5.481 | 5.500 | 262,465 | -0.01(-0.20%) |
Mar 04, 2008 | 5.270 | 5.529 | 5.270 | 5.511 | 215,510 | -0.02(-0.40%) |
Mar 03, 2008 | 5.507 | 5.555 | 5.463 | 5.533 | 198,695 | +0.01(+0.20%) |
Feb 29, 2008 | 5.566 | 5.566 | 5.496 | 5.522 | 118,133 | -0.10(-1.78%) |
Feb 28, 2008 | 5.570 | 5.622 | 5.566 | 5.622 | 215,203 | -0.01(-0.26%) |
Feb 27, 2008 | 5.648 | 5.659 | 5.588 | 5.637 | 401,783 | -0.04(-0.65%) |
Feb 26, 2008 | 5.566 | 5.674 | 5.492 | 5.674 | 502,104 | +0.19(+3.45%) |
Feb 25, 2008 | 5.347 | 5.489 | 5.347 | 5.485 | 566,969 | +0.14(+2.57%) |
Feb 22, 2008 | 5.322 | 5.347 | 5.281 | 5.347 | 193,518 | +0.01(+0.28%) |
Feb 21, 2008 | 5.240 | 5.333 | 5.236 | 5.333 | 432,389 | +0.03(+0.63%) |
Feb 20, 2008 | 5.273 | 5.325 | 5.270 | 5.299 | 303,816 | -0.03(-0.63%) |
Feb 19, 2008 | 5.195 | 5.355 | 5.195 | 5.333 | 487,499 | +0.09(+1.77%) |
Feb 18, 2008 | 5.084 | 5.266 | 5.084 | 5.240 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.084 | 5.266 | 5.084 | 5.240 | 517,090 | +0.02(+0.43%) |
Feb 14, 2008 | 5.292 | 5.303 | 5.195 | 5.218 | 915,801 | -0.07(-1.40%) |
Feb 13, 2008 | 5.388 | 5.399 | 5.288 | 5.292 | 629,993 | -0.13(-2.40%) |
Feb 12, 2008 | 5.388 | 5.474 | 5.388 | 5.422 | 693,171 | -0.05(-0.95%) |
Feb 11, 2008 | 5.585 | 5.585 | 5.455 | 5.474 | 896,879 | -0.17(-2.96%) |
Feb 08, 2008 | 5.637 | 5.700 | 5.555 | 5.641 | 293,921 | -0.01(-0.20%) |
Feb 07, 2008 | 5.767 | 5.767 | 5.630 | 5.652 | 212,794 | -0.04(-0.78%) |
Feb 06, 2008 | 5.815 | 5.837 | 5.681 | 5.696 | 236,866 | -0.09(-1.48%) |
Feb 05, 2008 | 5.863 | 5.863 | 5.771 | 5.782 | 218,407 | -0.10(-1.64%) |
Feb 04, 2008 | 5.878 | 5.886 | 5.841 | 5.878 | 148,209 | -0.02(-0.38%) |
Feb 01, 2008 | 5.889 | 5.923 | 5.847 | 5.900 | 217,464 | +0.03(+0.44%) |
Jan 31, 2008 | 5.897 | 5.899 | 5.771 | 5.874 | 258,213 | -0.03(-0.57%) |
Jan 30, 2008 | 5.952 | 5.975 | 5.894 | 5.908 | 244,761 | -0.03(-0.44%) |
Jan 29, 2008 | 5.964 | 5.986 | 5.930 | 5.934 | 240,503 | +0.01(+0.19%) |
Jan 28, 2008 | 5.956 | 5.956 | 5.874 | 5.923 | 165,588 | -0.01(-0.13%) |
Jan 25, 2008 | 5.956 | 5.967 | 5.912 | 5.930 | 167,423 | +0.02(+0.38%) |
Jan 24, 2008 | 5.882 | 5.908 | 5.841 | 5.908 | 212,344 | +0.07(+1.14%) |
Jan 23, 2008 | 5.874 | 5.882 | 5.752 | 5.841 | 228,242 | -0.04(-0.69%) |
Jan 22, 2008 | 5.815 | 5.912 | 5.756 | 5.882 | 207,493 | -0.09(-1.49%) |
Jan 21, 2008 | 6.027 | 6.027 | 5.845 | 5.971 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.027 | 6.027 | 5.845 | 5.971 | 250,062 | +0.01(+0.12%) |
Jan 17, 2008 | 6.112 | 6.112 | 5.960 | 5.964 | 260,199 | -0.15(-2.49%) |
Jan 16, 2008 | 6.060 | 6.116 | 6.060 | 6.116 | 149,826 | +0.03(+0.49%) |
Jan 15, 2008 | 6.093 | 6.093 | 6.056 | 6.086 | 145,245 | -0.01(-0.12%) |
Jan 14, 2008 | 6.082 | 6.116 | 6.049 | 6.093 | 267,855 | +0.05(+0.86%) |
Jan 11, 2008 | 6.112 | 6.138 | 6.041 | 6.041 | 374,835 | -0.04(-0.67%) |
Jan 10, 2008 | 6.027 | 6.082 | 6.004 | 6.082 | 189,829 | +0.05(+0.80%) |
Jan 09, 2008 | 6.034 | 6.034 | 5.945 | 6.034 | 150,904 | +0.03(+0.43%) |
Jan 08, 2008 | 5.993 | 6.034 | 5.975 | 6.008 | 337,648 | +0.04(+0.68%) |
Jan 07, 2008 | 5.989 | 6.015 | 5.964 | 5.967 | 196,984 | -0.02(-0.37%) |
Jan 04, 2008 | 6.097 | 6.097 | 5.967 | 5.989 | 220,563 | -0.06(-0.93%) |
Jan 03, 2008 | 5.949 | 6.045 | 5.949 | 6.045 | 190,247 | +0.11(+1.81%) |
Jan 02, 2008 | 5.908 | 5.949 | 5.878 | 5.938 | 135,059 | +0.08(+1.39%) |