Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.560 | 5.760 | 5.460 | 5.680 | 7,055,110 | +0.15(+2.71%) |
Mar 28, 2008 | 5.550 | 5.680 | 5.510 | 5.530 | 6,882,986 | -0.02(-0.36%) |
Mar 27, 2008 | 5.700 | 5.750 | 5.520 | 5.550 | 10,018,786 | -0.14(-2.46%) |
Mar 26, 2008 | 5.850 | 5.910 | 5.600 | 5.690 | 7,953,045 | -0.21(-3.56%) |
Mar 25, 2008 | 5.660 | 6.030 | 5.630 | 5.900 | 20,115,372 | +0.30(+5.36%) |
Mar 24, 2008 | 5.240 | 5.640 | 5.240 | 5.600 | 13,418,347 | +0.38(+7.28%) |
Mar 21, 2008 | 5.180 | 5.270 | 5.000 | 5.220 | 15,712,135 | +0.00(+0.00%) |
Mar 20, 2008 | 5.180 | 5.270 | 5.000 | 5.220 | 15,712,135 | +0.21(+4.19%) |
Mar 19, 2008 | 5.320 | 5.350 | 5.010 | 5.010 | 13,267,476 | -0.33(-6.18%) |
Mar 18, 2008 | 5.170 | 5.350 | 4.930 | 5.340 | 15,760,316 | +0.35(+7.01%) |
Mar 17, 2008 | 5.100 | 5.130 | 4.860 | 4.990 | 14,455,799 | -0.23(-4.41%) |
Mar 14, 2008 | 5.450 | 5.450 | 5.150 | 5.220 | 8,624,727 | -0.19(-3.51%) |
Mar 13, 2008 | 5.460 | 5.500 | 5.310 | 5.410 | 10,401,726 | -0.11(-1.99%) |
Mar 12, 2008 | 5.580 | 5.690 | 5.470 | 5.520 | 7,515,680 | -0.04(-0.72%) |
Mar 11, 2008 | 5.570 | 5.640 | 5.370 | 5.560 | 12,280,908 | +0.10(+1.83%) |
Mar 10, 2008 | 5.610 | 5.730 | 5.400 | 5.460 | 10,075,845 | -0.14(-2.50%) |
Mar 07, 2008 | 5.370 | 5.760 | 5.380 | 5.600 | 7,144,158 | +0.01(+0.18%) |
Mar 06, 2008 | 5.870 | 5.910 | 5.560 | 5.590 | 11,000,544 | -0.31(-5.25%) |
Mar 05, 2008 | 5.870 | 6.000 | 5.830 | 5.900 | 5,953,459 | +0.07(+1.20%) |
Mar 04, 2008 | 5.880 | 5.900 | 5.690 | 5.830 | 9,358,407 | -0.10(-1.69%) |
Mar 03, 2008 | 6.020 | 6.140 | 5.780 | 5.930 | 8,108,720 | -0.07(-1.17%) |
Feb 29, 2008 | 6.060 | 6.220 | 6.000 | 6.000 | 10,611,686 | +0.02(+0.33%) |
Feb 28, 2008 | 6.230 | 6.230 | 5.960 | 5.980 | 5,828,903 | -0.29(-4.63%) |
Feb 27, 2008 | 5.910 | 6.320 | 5.900 | 6.270 | 13,152,721 | +0.31(+5.20%) |
Feb 26, 2008 | 5.960 | 6.050 | 5.820 | 5.960 | 7,056,617 | -0.05(-0.83%) |
Feb 25, 2008 | 5.860 | 6.050 | 5.850 | 6.010 | 4,767,108 | +0.13(+2.21%) |
Feb 22, 2008 | 5.830 | 5.950 | 5.760 | 5.880 | 8,574,000 | +0.07(+1.20%) |
Feb 21, 2008 | 6.150 | 6.230 | 5.760 | 5.810 | 7,088,368 | -0.28(-4.60%) |
Feb 20, 2008 | 5.690 | 6.100 | 5.660 | 6.090 | 9,277,502 | +0.37(+6.47%) |
Feb 19, 2008 | 5.900 | 5.960 | 5.680 | 5.720 | 5,282,544 | -0.06(-1.04%) |
Feb 18, 2008 | 6.080 | 6.110 | 5.660 | 5.780 | 12,069,315 | +0.00(+0.00%) |
Feb 15, 2008 | 6.080 | 6.110 | 5.660 | 5.780 | 12,069,315 | -0.35(-5.71%) |
Feb 14, 2008 | 6.410 | 6.495 | 6.110 | 6.130 | 6,191,327 | -0.28(-4.37%) |
Feb 13, 2008 | 6.500 | 6.540 | 6.250 | 6.410 | 6,652,330 | +0.09(+1.42%) |
Feb 12, 2008 | 6.290 | 6.430 | 6.240 | 6.320 | 6,207,914 | +0.07(+1.12%) |
Feb 11, 2008 | 6.360 | 6.405 | 6.220 | 6.250 | 7,547,308 | -0.20(-3.10%) |
Feb 08, 2008 | 6.440 | 6.570 | 6.380 | 6.450 | 5,685,652 | -0.01(-0.15%) |
Feb 07, 2008 | 6.260 | 6.670 | 6.200 | 6.460 | 6,858,131 | +0.16(+2.54%) |
Feb 06, 2008 | 6.720 | 6.770 | 6.250 | 6.300 | 8,624,127 | -0.35(-5.26%) |
Feb 05, 2008 | 6.860 | 6.990 | 6.620 | 6.650 | 6,694,201 | -0.34(-4.86%) |
Feb 04, 2008 | 7.250 | 7.350 | 6.940 | 6.990 | 7,060,579 | -0.28(-3.85%) |
Feb 01, 2008 | 6.640 | 7.370 | 6.510 | 7.270 | 16,136,691 | +0.79(+12.19%) |
Jan 31, 2008 | 6.410 | 6.730 | 6.330 | 6.480 | 15,343,632 | -0.03(-0.46%) |
Jan 30, 2008 | 6.820 | 6.840 | 6.490 | 6.510 | 11,857,557 | -0.35(-5.10%) |
Jan 29, 2008 | 6.790 | 6.980 | 6.690 | 6.860 | 9,789,155 | +0.12(+1.78%) |
Jan 28, 2008 | 6.820 | 6.860 | 6.610 | 6.740 | 9,316,909 | -0.08(-1.17%) |
Jan 25, 2008 | 7.340 | 7.750 | 6.730 | 6.820 | 11,480,249 | -0.43(-5.93%) |
Jan 24, 2008 | 7.120 | 7.330 | 7.110 | 7.250 | 7,989,800 | +0.15(+2.11%) |
Jan 23, 2008 | 6.960 | 7.210 | 6.700 | 7.100 | 7,856,458 | -0.04(-0.56%) |
Jan 22, 2008 | 6.840 | 7.320 | 6.750 | 7.140 | 9,953,234 | -0.11(-1.52%) |
Jan 21, 2008 | 7.090 | 7.400 | 7.080 | 7.250 | 8,979,742 | +0.00(+0.00%) |
Jan 18, 2008 | 7.090 | 7.400 | 7.080 | 7.250 | 8,979,742 | +0.19(+2.69%) |
Jan 17, 2008 | 7.200 | 7.310 | 7.000 | 7.060 | 8,017,541 | -0.12(-1.67%) |
Jan 16, 2008 | 7.080 | 7.320 | 6.780 | 7.180 | 15,130,310 | +0.05(+0.70%) |
Jan 15, 2008 | 7.380 | 7.490 | 7.070 | 7.130 | 8,173,893 | -0.37(-4.93%) |
Jan 14, 2008 | 7.560 | 7.590 | 7.360 | 7.500 | 5,545,703 | +0.03(+0.40%) |
Jan 11, 2008 | 7.660 | 7.750 | 7.420 | 7.470 | 7,102,425 | -0.24(-3.11%) |
Jan 10, 2008 | 7.470 | 7.810 | 7.300 | 7.710 | 6,449,042 | +0.17(+2.25%) |
Jan 09, 2008 | 7.320 | 7.560 | 7.220 | 7.540 | 8,391,373 | +0.19(+2.59%) |
Jan 08, 2008 | 7.630 | 7.880 | 7.330 | 7.350 | 5,526,849 | -0.34(-4.42%) |
Jan 07, 2008 | 7.930 | 7.980 | 7.570 | 7.690 | 6,505,254 | -0.20(-2.53%) |
Jan 04, 2008 | 8.080 | 8.130 | 7.750 | 7.890 | 7,213,024 | -0.39(-4.71%) |
Jan 03, 2008 | 8.500 | 8.550 | 8.250 | 8.280 | 6,151,867 | -0.30(-3.50%) |
Jan 02, 2008 | 8.990 | 9.060 | 8.500 | 8.580 | 6,528,687 | -0.30(-3.38%) |