Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.897 | 6.215 | 5.588 | 5.781 | 741,630 | +0.75(+14.94%) |
Mar 28, 2008 | 4.962 | 5.030 | 4.914 | 5.030 | 569,775 | -0.04(-0.76%) |
Mar 27, 2008 | 5.030 | 5.068 | 4.798 | 5.068 | 310,427 | +0.13(+2.53%) |
Mar 26, 2008 | 4.856 | 5.155 | 4.856 | 4.943 | 262,078 | -0.11(-2.10%) |
Mar 25, 2008 | 4.769 | 5.058 | 4.769 | 5.049 | 954,874 | +0.23(+4.80%) |
Mar 24, 2008 | 4.789 | 4.866 | 4.654 | 4.818 | 882,582 | +0.16(+3.52%) |
Mar 21, 2008 | 4.297 | 4.760 | 4.191 | 4.654 | 137,251 | +0.00(+0.00%) |
Mar 20, 2008 | 4.297 | 4.760 | 4.191 | 4.654 | 137,251 | +0.08(+1.68%) |
Mar 19, 2008 | 4.500 | 4.577 | 4.336 | 4.577 | 61,545 | +0.05(+1.06%) |
Mar 18, 2008 | 4.480 | 4.634 | 4.355 | 4.529 | 106,257 | +0.01(+0.21%) |
Mar 17, 2008 | 4.606 | 4.673 | 4.259 | 4.519 | 228,790 | -0.11(-2.29%) |
Mar 14, 2008 | 4.634 | 4.740 | 4.384 | 4.625 | 93,813 | +0.00(+0.00%) |
Mar 13, 2008 | 4.548 | 4.673 | 4.490 | 4.625 | 103,449 | -0.08(-1.64%) |
Mar 12, 2008 | 4.625 | 4.721 | 4.557 | 4.702 | 136,018 | -0.02(-0.41%) |
Mar 11, 2008 | 4.721 | 4.798 | 4.519 | 4.721 | 124,855 | +0.02(+0.41%) |
Mar 10, 2008 | 4.760 | 4.769 | 4.480 | 4.702 | 156,603 | -0.02(-0.41%) |
Mar 07, 2008 | 4.654 | 4.798 | 4.654 | 4.721 | 85,831 | -0.10(-2.00%) |
Mar 06, 2008 | 4.914 | 4.914 | 4.769 | 4.818 | 82,718 | -0.18(-3.66%) |
Mar 05, 2008 | 4.866 | 5.001 | 4.808 | 5.001 | 96,106 | +0.08(+1.57%) |
Mar 04, 2008 | 4.721 | 4.924 | 4.673 | 4.924 | 182,677 | +0.20(+4.29%) |
Mar 03, 2008 | 4.962 | 5.010 | 4.721 | 4.721 | 91,436 | -0.29(-5.77%) |
Feb 29, 2008 | 4.856 | 5.010 | 4.760 | 5.010 | 63,554 | +0.07(+1.36%) |
Feb 28, 2008 | 4.808 | 5.010 | 4.808 | 4.943 | 159,328 | +0.21(+4.48%) |
Feb 27, 2008 | 4.962 | 4.962 | 4.692 | 4.731 | 74,207 | -0.16(-3.35%) |
Feb 26, 2008 | 4.952 | 4.952 | 4.731 | 4.895 | 35,910 | -0.06(-1.17%) |
Feb 25, 2008 | 4.779 | 4.952 | 4.721 | 4.952 | 26,361 | +0.06(+1.18%) |
Feb 22, 2008 | 4.750 | 4.895 | 4.634 | 4.895 | 62,724 | +0.07(+1.40%) |
Feb 21, 2008 | 4.962 | 4.962 | 4.772 | 4.827 | 27,607 | -0.13(-2.53%) |
Feb 20, 2008 | 4.818 | 4.952 | 4.769 | 4.952 | 78,047 | +0.04(+0.78%) |
Feb 19, 2008 | 4.818 | 4.914 | 4.702 | 4.914 | 683,925 | +0.07(+1.39%) |
Feb 18, 2008 | 4.673 | 4.846 | 4.644 | 4.846 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.673 | 4.846 | 4.644 | 4.846 | 26,984 | +0.13(+2.86%) |
Feb 14, 2008 | 4.837 | 4.856 | 4.567 | 4.712 | 46,369 | -0.11(-2.20%) |
Feb 13, 2008 | 4.789 | 4.866 | 4.769 | 4.818 | 32,381 | +0.01(+0.20%) |
Feb 12, 2008 | 4.769 | 4.866 | 4.721 | 4.808 | 29,371 | -0.04(-0.80%) |
Feb 11, 2008 | 4.827 | 4.856 | 4.548 | 4.846 | 57,888 | -0.02(-0.40%) |
Feb 08, 2008 | 4.856 | 4.885 | 4.577 | 4.866 | 112,608 | -0.08(-1.56%) |
Feb 07, 2008 | 4.702 | 4.943 | 4.538 | 4.943 | 59,885 | +0.30(+6.43%) |
Feb 06, 2008 | 4.875 | 4.875 | 4.644 | 4.644 | 43,175 | -0.26(-5.30%) |
Feb 05, 2008 | 4.779 | 4.904 | 4.721 | 4.904 | 85,831 | +0.09(+1.80%) |
Feb 04, 2008 | 5.058 | 5.058 | 4.480 | 4.818 | 115,515 | -0.08(-1.57%) |
Feb 01, 2008 | 4.885 | 4.962 | 4.818 | 4.895 | 57,981 | +0.01(+0.20%) |
Jan 31, 2008 | 4.933 | 4.962 | 4.779 | 4.885 | 126,490 | +0.02(+0.40%) |
Jan 30, 2008 | 4.904 | 4.952 | 4.789 | 4.866 | 120,704 | -0.09(-1.75%) |
Jan 29, 2008 | 4.789 | 4.952 | 4.769 | 4.952 | 163,673 | +0.10(+1.98%) |
Jan 28, 2008 | 4.721 | 4.914 | 4.654 | 4.856 | 111,206 | +0.14(+3.07%) |
Jan 25, 2008 | 4.702 | 4.808 | 4.384 | 4.712 | 537,376 | +0.01(+0.21%) |
Jan 24, 2008 | 4.615 | 4.712 | 4.480 | 4.702 | 59,885 | +0.02(+0.41%) |
Jan 23, 2008 | 4.856 | 4.856 | 4.577 | 4.683 | 123,860 | -0.25(-5.08%) |
Jan 22, 2008 | 5.145 | 5.145 | 4.336 | 4.933 | 82,407 | +0.21(+4.49%) |
Jan 21, 2008 | 4.702 | 4.827 | 4.596 | 4.721 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.702 | 4.827 | 4.596 | 4.721 | 50,336 | -0.04(-0.81%) |
Jan 17, 2008 | 5.058 | 5.058 | 4.731 | 4.760 | 71,509 | -0.17(-3.52%) |
Jan 16, 2008 | 4.837 | 5.010 | 4.769 | 4.933 | 95,489 | -0.03(-0.58%) |
Jan 15, 2008 | 4.933 | 5.010 | 4.673 | 4.962 | 116,552 | +0.03(+0.59%) |
Jan 14, 2008 | 5.058 | 5.058 | 4.808 | 4.933 | 111,856 | -0.07(-1.35%) |
Jan 11, 2008 | 4.885 | 5.001 | 4.769 | 5.001 | 879,699 | +0.13(+2.57%) |
Jan 10, 2008 | 4.818 | 4.875 | 4.721 | 4.875 | 157,756 | +0.06(+1.20%) |
Jan 09, 2008 | 4.712 | 4.914 | 4.634 | 4.818 | 76,171 | +0.08(+1.63%) |
Jan 08, 2008 | 4.432 | 4.760 | 4.432 | 4.740 | 47,742 | +0.21(+4.68%) |
Jan 07, 2008 | 4.625 | 4.721 | 4.336 | 4.529 | 70,471 | -0.02(-0.42%) |
Jan 04, 2008 | 4.702 | 4.818 | 4.529 | 4.548 | 69,744 | -0.22(-4.65%) |
Jan 03, 2008 | 4.846 | 4.846 | 4.721 | 4.769 | 40,288 | -0.05(-1.00%) |
Jan 02, 2008 | 5.001 | 5.001 | 4.712 | 4.818 | 84,794 | -0.10(-1.96%) |