Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.796 | 5.958 | 5.496 | 5.625 | 1,228,021 | -0.14(-2.38%) |
Mar 28, 2008 | 6.241 | 6.241 | 5.719 | 5.761 | 1,118,005 | -0.46(-7.43%) |
Mar 27, 2008 | 7.054 | 7.123 | 6.164 | 6.224 | 1,385,527 | -0.83(-11.77%) |
Mar 26, 2008 | 7.328 | 7.328 | 6.849 | 7.054 | 2,002,717 | -0.32(-4.30%) |
Mar 25, 2008 | 7.020 | 7.482 | 6.763 | 7.371 | 2,964,773 | +0.31(+4.36%) |
Mar 24, 2008 | 6.027 | 7.225 | 6.027 | 7.063 | 3,693,841 | +1.07(+17.86%) |
Mar 21, 2008 | 5.633 | 6.070 | 5.111 | 5.993 | 2,389,298 | +0.00(+0.00%) |
Mar 20, 2008 | 5.633 | 6.070 | 5.111 | 5.993 | 2,389,298 | +0.17(+2.94%) |
Mar 19, 2008 | 5.154 | 5.821 | 5.137 | 5.821 | 2,580,871 | +0.68(+13.33%) |
Mar 18, 2008 | 4.015 | 5.137 | 3.887 | 5.137 | 2,781,311 | +1.28(+33.33%) |
Mar 17, 2008 | 4.169 | 4.186 | 3.775 | 3.852 | 1,537,171 | -0.56(-12.62%) |
Mar 14, 2008 | 4.794 | 5.094 | 4.323 | 4.409 | 1,787,949 | -0.31(-6.53%) |
Mar 13, 2008 | 4.631 | 4.768 | 4.443 | 4.717 | 1,409,400 | +0.02(+0.36%) |
Mar 12, 2008 | 4.845 | 5.025 | 4.657 | 4.700 | 1,312,252 | -0.15(-3.00%) |
Mar 11, 2008 | 4.597 | 4.957 | 4.546 | 4.845 | 3,115,796 | +0.35(+7.81%) |
Mar 10, 2008 | 4.777 | 4.794 | 4.032 | 4.494 | 2,096,977 | -0.24(-5.06%) |
Mar 07, 2008 | 4.700 | 4.957 | 4.563 | 4.734 | 1,686,390 | -0.02(-0.36%) |
Mar 06, 2008 | 4.794 | 4.880 | 4.537 | 4.751 | 2,713,393 | -0.13(-2.63%) |
Mar 05, 2008 | 5.239 | 5.308 | 4.837 | 4.880 | 1,882,207 | -0.32(-6.10%) |
Mar 04, 2008 | 5.821 | 5.821 | 4.811 | 5.196 | 4,464,850 | -0.63(-10.87%) |
Mar 03, 2008 | 6.035 | 6.147 | 5.779 | 5.830 | 1,752,307 | -0.27(-4.35%) |
Feb 29, 2008 | 6.061 | 6.147 | 5.830 | 6.095 | 1,623,499 | -0.09(-1.52%) |
Feb 28, 2008 | 6.335 | 6.429 | 6.121 | 6.190 | 1,070,302 | -0.19(-2.95%) |
Feb 27, 2008 | 6.746 | 6.934 | 6.301 | 6.378 | 1,700,021 | -0.44(-6.41%) |
Feb 26, 2008 | 6.892 | 7.020 | 6.600 | 6.814 | 1,645,550 | -0.09(-1.24%) |
Feb 25, 2008 | 6.541 | 6.977 | 6.232 | 6.900 | 1,534,077 | +0.37(+5.64%) |
Feb 22, 2008 | 6.378 | 6.592 | 6.035 | 6.532 | 1,064,679 | +0.24(+3.81%) |
Feb 21, 2008 | 6.678 | 6.755 | 6.275 | 6.292 | 804,337 | -0.36(-5.41%) |
Feb 20, 2008 | 6.489 | 6.720 | 6.275 | 6.652 | 2,081,405 | +0.21(+3.19%) |
Feb 19, 2008 | 7.011 | 7.011 | 6.378 | 6.446 | 2,428,677 | -0.51(-7.27%) |
Feb 18, 2008 | 6.215 | 7.020 | 5.967 | 6.951 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.215 | 7.020 | 5.967 | 6.951 | 4,674,275 | +1.03(+17.34%) |
Feb 14, 2008 | 6.275 | 6.386 | 5.830 | 5.924 | 3,776,745 | -0.35(-5.59%) |
Feb 13, 2008 | 6.857 | 6.969 | 5.821 | 6.275 | 3,966,275 | -0.69(-9.95%) |
Feb 12, 2008 | 7.311 | 7.534 | 6.892 | 6.969 | 1,221,913 | -0.29(-4.01%) |
Feb 11, 2008 | 7.234 | 7.371 | 6.866 | 7.260 | 2,224,065 | +0.13(+1.80%) |
Feb 08, 2008 | 7.474 | 7.534 | 6.849 | 7.131 | 1,172,152 | -0.39(-5.23%) |
Feb 07, 2008 | 7.148 | 7.636 | 6.986 | 7.525 | 1,427,079 | +0.42(+5.90%) |
Feb 06, 2008 | 7.302 | 7.551 | 6.686 | 7.106 | 1,732,647 | -0.15(-2.12%) |
Feb 05, 2008 | 7.731 | 7.902 | 7.191 | 7.260 | 1,544,268 | -0.61(-7.73%) |
Feb 04, 2008 | 8.475 | 8.475 | 7.842 | 7.867 | 1,292,804 | -0.61(-7.17%) |
Feb 01, 2008 | 8.124 | 8.561 | 7.619 | 8.475 | 2,707,222 | +0.66(+8.43%) |
Jan 31, 2008 | 7.088 | 7.919 | 6.892 | 7.816 | 3,783,149 | +0.61(+8.43%) |
Jan 30, 2008 | 7.499 | 7.987 | 7.123 | 7.208 | 2,469,166 | -0.47(-6.13%) |
Jan 29, 2008 | 7.534 | 8.047 | 7.200 | 7.679 | 2,585,717 | +0.23(+3.10%) |
Jan 28, 2008 | 6.960 | 7.619 | 6.643 | 7.448 | 2,249,235 | +0.45(+6.36%) |
Jan 25, 2008 | 7.234 | 7.465 | 6.549 | 7.003 | 3,746,673 | +0.14(+2.00%) |
Jan 24, 2008 | 6.292 | 7.046 | 6.181 | 6.866 | 5,331,832 | +0.79(+12.96%) |
Jan 23, 2008 | 4.923 | 6.592 | 4.657 | 6.078 | 7,501,976 | +0.91(+17.55%) |
Jan 22, 2008 | 5.102 | 5.539 | 4.700 | 5.171 | 4,662,454 | +0.03(+0.67%) |
Jan 21, 2008 | 5.642 | 5.787 | 4.923 | 5.137 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.642 | 5.787 | 4.923 | 5.137 | 4,753,506 | -0.32(-5.81%) |
Jan 17, 2008 | 6.421 | 6.566 | 5.137 | 5.453 | 9,153,329 | -1.28(-19.06%) |
Jan 16, 2008 | 7.277 | 7.277 | 6.600 | 6.737 | 2,990,128 | -0.81(-10.77%) |
Jan 15, 2008 | 7.790 | 7.790 | 7.499 | 7.551 | 2,059,415 | -0.50(-6.17%) |
Jan 14, 2008 | 7.645 | 8.150 | 7.495 | 8.047 | 2,699,977 | +0.44(+5.74%) |
Jan 11, 2008 | 7.414 | 8.082 | 7.063 | 7.611 | 3,096,296 | +0.12(+1.60%) |
Jan 10, 2008 | 7.140 | 7.782 | 6.686 | 7.491 | 4,243,081 | +0.32(+4.42%) |
Jan 09, 2008 | 8.056 | 8.133 | 6.361 | 7.174 | 6,567,753 | -0.77(-9.70%) |
Jan 08, 2008 | 8.732 | 8.843 | 7.816 | 7.945 | 4,916,711 | -0.71(-8.21%) |
Jan 07, 2008 | 9.169 | 9.169 | 8.475 | 8.655 | 1,903,589 | +0.00(+0.00%) |
Jan 04, 2008 | 9.160 | 9.160 | 8.561 | 8.655 | 2,071,386 | -0.62(-6.65%) |
Jan 03, 2008 | 10.16 | 10.21 | 9.117 | 9.271 | 2,218,121 | -0.67(-6.72%) |
Jan 02, 2008 | 9.999 | 10.64 | 9.862 | 9.939 | 1,880,484 | -0.06(-0.60%) |