Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.317 | 5.317 | 5.092 | 5.165 | 5,211 | -0.02(-0.42%) |
Mar 28, 2008 | 5.223 | 5.426 | 5.187 | 5.187 | 5,522 | -0.02(-0.42%) |
Mar 27, 2008 | 5.208 | 5.418 | 5.187 | 5.208 | 8,144 | -0.12(-2.31%) |
Mar 26, 2008 | 5.469 | 5.469 | 5.317 | 5.331 | 6,028 | -0.12(-2.26%) |
Mar 25, 2008 | 5.382 | 5.541 | 5.281 | 5.455 | 13,723 | +0.17(+3.29%) |
Mar 24, 2008 | 5.382 | 5.397 | 5.215 | 5.281 | 7,040 | -0.14(-2.67%) |
Mar 21, 2008 | 5.092 | 5.426 | 5.092 | 5.426 | 3,266 | +0.00(+0.00%) |
Mar 20, 2008 | 5.092 | 5.426 | 5.092 | 5.426 | 3,266 | +0.10(+1.90%) |
Mar 19, 2008 | 5.498 | 5.498 | 5.129 | 5.324 | 16,969 | -0.12(-2.13%) |
Mar 18, 2008 | 5.491 | 5.498 | 5.433 | 5.440 | 2,346 | -0.07(-1.18%) |
Mar 17, 2008 | 5.324 | 5.867 | 5.317 | 5.505 | 24,124 | +0.19(+3.54%) |
Mar 14, 2008 | 5.252 | 5.331 | 5.136 | 5.317 | 5,176 | +0.09(+1.80%) |
Mar 13, 2008 | 5.215 | 5.266 | 5.215 | 5.223 | 7,797 | -0.04(-0.69%) |
Mar 12, 2008 | 5.397 | 5.426 | 5.239 | 5.259 | 16,771 | -0.20(-3.71%) |
Mar 11, 2008 | 5.440 | 5.469 | 5.353 | 5.462 | 18,497 | +0.01(+0.27%) |
Mar 10, 2008 | 5.512 | 5.512 | 5.433 | 5.447 | 284,582 | -0.02(-0.40%) |
Mar 07, 2008 | 5.505 | 5.505 | 5.469 | 5.469 | 23,830 | +0.01(+0.13%) |
Mar 06, 2008 | 5.469 | 5.469 | 5.433 | 5.462 | 10,166 | -0.01(-0.13%) |
Mar 05, 2008 | 5.505 | 5.541 | 5.440 | 5.469 | 77,032 | -0.04(-0.79%) |
Mar 04, 2008 | 5.686 | 5.686 | 5.512 | 5.512 | 19,576 | -0.05(-0.88%) |
Mar 03, 2008 | 5.528 | 5.570 | 5.505 | 5.562 | 15,567 | -0.00(-0.03%) |
Feb 29, 2008 | 5.418 | 5.563 | 5.418 | 5.563 | 6,202 | +0.09(+1.72%) |
Feb 28, 2008 | 5.375 | 5.469 | 5.360 | 5.469 | 11,143 | +0.04(+0.80%) |
Feb 27, 2008 | 5.397 | 5.433 | 5.397 | 5.426 | 24,947 | -0.01(-0.13%) |
Feb 26, 2008 | 5.071 | 5.433 | 5.051 | 5.433 | 51,931 | +0.37(+7.30%) |
Feb 25, 2008 | 5.136 | 5.252 | 5.063 | 5.063 | 7,352 | +0.00(+0.00%) |
Feb 22, 2008 | 4.969 | 5.063 | 4.940 | 5.063 | 113,553 | +0.01(+0.29%) |
Feb 21, 2008 | 4.998 | 5.194 | 4.998 | 5.049 | 45,708 | +0.01(+0.29%) |
Feb 20, 2008 | 5.042 | 5.252 | 5.034 | 5.034 | 5,245 | -0.14(-2.66%) |
Feb 19, 2008 | 5.556 | 5.556 | 5.020 | 5.172 | 234,830 | -0.15(-2.86%) |
Feb 18, 2008 | 5.071 | 5.534 | 5.071 | 5.324 | 13,038 | +0.00(+0.00%) |
Feb 15, 2008 | 5.071 | 5.534 | 5.071 | 5.324 | 13,038 | +0.23(+4.49%) |
Feb 14, 2008 | 5.013 | 5.121 | 5.013 | 5.095 | 9,939 | +0.12(+2.39%) |
Feb 13, 2008 | 4.955 | 4.976 | 4.890 | 4.976 | 18,338 | +0.00(+0.00%) |
Feb 12, 2008 | 5.020 | 5.034 | 4.976 | 4.976 | 2,070 | -0.04(-0.87%) |
Feb 11, 2008 | 5.194 | 5.230 | 5.020 | 5.020 | 5,755 | -0.36(-6.73%) |
Feb 08, 2008 | 5.397 | 5.418 | 5.324 | 5.382 | 8,165 | -0.11(-1.98%) |
Feb 07, 2008 | 5.491 | 5.505 | 5.469 | 5.491 | 45,680 | -0.01(-0.26%) |
Feb 06, 2008 | 5.505 | 5.527 | 5.418 | 5.505 | 33,234 | -0.07(-1.17%) |
Feb 05, 2008 | 5.505 | 5.715 | 5.505 | 5.570 | 16,494 | +0.12(+2.26%) |
Feb 04, 2008 | 5.237 | 5.570 | 5.237 | 5.447 | 29,196 | +0.29(+5.62%) |
Feb 01, 2008 | 5.078 | 5.172 | 5.071 | 5.158 | 12,369 | +0.09(+1.71%) |
Jan 31, 2008 | 5.042 | 5.281 | 4.868 | 5.071 | 10,077 | +0.07(+1.45%) |
Jan 30, 2008 | 4.506 | 5.237 | 4.332 | 4.998 | 32,916 | +0.44(+9.70%) |
Jan 29, 2008 | 4.513 | 4.566 | 4.477 | 4.556 | 19,389 | +0.04(+0.96%) |
Jan 28, 2008 | 4.527 | 4.527 | 4.462 | 4.513 | 5,936 | -0.04(-0.80%) |
Jan 25, 2008 | 4.527 | 4.571 | 4.527 | 4.549 | 5,951 | +0.12(+2.78%) |
Jan 24, 2008 | 4.404 | 4.433 | 4.339 | 4.426 | 8,864 | +0.03(+0.66%) |
Jan 23, 2008 | 4.426 | 4.491 | 4.375 | 4.397 | 19,175 | -0.16(-3.50%) |
Jan 22, 2008 | 4.339 | 4.556 | 4.310 | 4.556 | 21,384 | -0.13(-2.78%) |
Jan 21, 2008 | 4.593 | 4.962 | 4.498 | 4.687 | 35,850 | +0.00(+0.00%) |
Jan 18, 2008 | 4.593 | 4.962 | 4.498 | 4.687 | 35,850 | +0.27(+6.07%) |
Jan 17, 2008 | 4.947 | 5.092 | 4.419 | 4.419 | 58,329 | -0.65(-12.86%) |
Jan 16, 2008 | 4.310 | 5.114 | 4.230 | 5.071 | 107,221 | +0.88(+20.90%) |
Jan 15, 2008 | 4.252 | 4.622 | 3.702 | 4.194 | 141,782 | -0.14(-3.18%) |
Jan 14, 2008 | 4.426 | 4.440 | 4.201 | 4.332 | 38,286 | -0.10(-2.29%) |
Jan 11, 2008 | 4.426 | 4.455 | 4.317 | 4.433 | 12,424 | +0.01(+0.33%) |
Jan 10, 2008 | 4.578 | 4.578 | 4.390 | 4.419 | 2,899 | +0.03(+0.66%) |
Jan 09, 2008 | 4.564 | 4.600 | 4.382 | 4.390 | 29,943 | -0.10(-2.26%) |
Jan 08, 2008 | 4.556 | 4.556 | 4.491 | 4.491 | 5,522 | +0.03(+0.65%) |
Jan 07, 2008 | 4.455 | 4.491 | 4.455 | 4.462 | 10,730 | -0.09(-2.07%) |
Jan 04, 2008 | 4.600 | 4.607 | 4.491 | 4.556 | 20,819 | +0.01(+0.16%) |
Jan 03, 2008 | 4.455 | 4.592 | 4.455 | 4.549 | 20,877 | +0.17(+3.80%) |
Jan 02, 2008 | 4.556 | 4.564 | 4.288 | 4.382 | 47,434 | +0.01(+0.17%) |