Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.996 | 4.996 | 4.856 | 4.856 | 20,299 | -0.17(-3.29%) |
Mar 28, 2008 | 5.148 | 5.148 | 5.021 | 5.021 | 18,853 | -0.11(-2.13%) |
Mar 27, 2008 | 5.209 | 5.209 | 5.131 | 5.131 | 2,499 | -0.11(-2.14%) |
Mar 26, 2008 | 5.265 | 5.590 | 5.181 | 5.243 | 52,952 | -0.08(-1.53%) |
Mar 25, 2008 | 6.021 | 6.021 | 5.251 | 5.324 | 74,198 | -0.60(-10.12%) |
Mar 24, 2008 | 5.895 | 6.021 | 5.881 | 5.923 | 7,862 | -0.24(-3.86%) |
Mar 21, 2008 | 6.161 | 6.161 | 6.161 | 6.161 | 714 | +0.00(+0.00%) |
Mar 20, 2008 | 6.161 | 6.161 | 6.161 | 6.161 | 714 | +0.01(+0.23%) |
Mar 19, 2008 | 6.170 | 6.173 | 6.147 | 6.147 | 8,530 | -0.15(-2.40%) |
Mar 18, 2008 | 6.416 | 6.416 | 6.273 | 6.299 | 11,069 | +0.14(+2.23%) |
Mar 17, 2008 | 5.923 | 6.161 | 5.923 | 6.161 | 3,570 | +0.28(+4.76%) |
Mar 14, 2008 | 5.881 | 5.881 | 5.881 | 5.881 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 5.881 | 5.881 | 5.881 | 5.881 | 357 | -0.02(-0.38%) |
Mar 12, 2008 | 5.912 | 6.203 | 5.904 | 5.904 | 3,999 | -0.54(-8.35%) |
Mar 11, 2008 | 6.511 | 6.511 | 6.231 | 6.441 | 7,141 | -0.03(-0.43%) |
Mar 10, 2008 | 6.447 | 6.777 | 6.279 | 6.469 | 8,569 | -0.04(-0.56%) |
Mar 07, 2008 | 6.721 | 6.721 | 6.506 | 6.506 | 11,436 | -0.27(-4.01%) |
Mar 06, 2008 | 7.004 | 7.004 | 6.749 | 6.777 | 35,410 | -0.41(-5.65%) |
Mar 05, 2008 | 7.184 | 7.184 | 7.175 | 7.184 | 3,784 | +0.00(+0.00%) |
Mar 04, 2008 | 7.352 | 7.357 | 7.184 | 7.184 | 2,731 | -0.18(-2.47%) |
Mar 03, 2008 | 7.545 | 7.548 | 7.366 | 7.366 | 8,180 | -0.33(-4.26%) |
Feb 29, 2008 | 7.619 | 7.693 | 7.619 | 7.693 | 714 | +0.08(+0.99%) |
Feb 28, 2008 | 7.618 | 7.618 | 7.618 | 7.618 | 357 | -0.22(-2.86%) |
Feb 27, 2008 | 7.562 | 7.842 | 7.562 | 7.842 | 8,915 | +0.21(+2.75%) |
Feb 26, 2008 | 7.640 | 7.640 | 7.632 | 7.632 | 3,974 | -0.19(-2.47%) |
Feb 25, 2008 | 7.825 | 7.825 | 7.825 | 7.825 | 1,249 | +0.05(+0.61%) |
Feb 22, 2008 | 7.777 | 7.777 | 7.777 | 7.777 | 0 | +0.00(+0.00%) |
Feb 21, 2008 | 7.492 | 7.780 | 7.492 | 7.777 | 7,501 | -0.21(-2.66%) |
Feb 20, 2008 | 7.609 | 7.990 | 7.609 | 7.990 | 4,284 | +0.15(+1.89%) |
Feb 19, 2008 | 7.422 | 7.842 | 7.422 | 7.842 | 8,690 | +0.28(+3.70%) |
Feb 18, 2008 | 7.833 | 7.842 | 7.562 | 7.562 | 36,145 | +0.00(+0.00%) |
Feb 15, 2008 | 7.833 | 7.842 | 7.562 | 7.562 | 36,145 | -0.24(-3.02%) |
Feb 14, 2008 | 7.959 | 7.987 | 7.679 | 7.797 | 24,280 | -0.38(-4.69%) |
Feb 13, 2008 | 8.108 | 8.181 | 7.873 | 8.181 | 88,216 | +0.34(+4.28%) |
Feb 12, 2008 | 8.119 | 8.127 | 7.845 | 7.845 | 3,145 | -0.00(-0.04%) |
Feb 11, 2008 | 7.954 | 7.954 | 7.847 | 7.847 | 37,141 | -0.11(-1.34%) |
Feb 08, 2008 | 8.122 | 8.122 | 7.923 | 7.954 | 5,355 | -0.24(-2.91%) |
Feb 07, 2008 | 8.276 | 8.276 | 8.192 | 8.192 | 1,995 | -0.14(-1.68%) |
Feb 06, 2008 | 8.433 | 8.433 | 8.332 | 8.332 | 14,293 | -0.38(-4.31%) |
Feb 05, 2008 | 8.707 | 8.707 | 8.707 | 8.707 | 0 | +0.00(+0.00%) |
Feb 04, 2008 | 8.707 | 8.707 | 8.707 | 8.707 | 1,249 | +0.03(+0.32%) |
Feb 01, 2008 | 8.679 | 8.679 | 8.679 | 8.679 | 892 | -0.04(-0.48%) |
Jan 31, 2008 | 8.668 | 8.721 | 8.598 | 8.721 | 1,785 | +0.06(+0.65%) |
Jan 30, 2008 | 8.668 | 8.668 | 8.605 | 8.665 | 3,424 | +0.12(+1.44%) |
Jan 29, 2008 | 8.679 | 8.760 | 8.295 | 8.542 | 7,944 | -0.14(-1.58%) |
Jan 28, 2008 | 8.377 | 8.679 | 8.377 | 8.679 | 714 | +0.25(+2.96%) |
Jan 25, 2008 | 8.430 | 8.525 | 8.430 | 8.430 | 2,856 | -0.27(-3.06%) |
Jan 24, 2008 | 9.012 | 9.012 | 8.559 | 8.696 | 10,176 | -0.32(-3.51%) |
Jan 23, 2008 | 9.060 | 9.085 | 9.012 | 9.012 | 15,285 | +0.29(+3.37%) |
Jan 22, 2008 | 8.612 | 9.088 | 8.276 | 8.718 | 13,361 | -0.31(-3.47%) |
Jan 21, 2008 | 8.732 | 9.091 | 8.732 | 9.032 | 4,641 | +0.00(+0.00%) |
Jan 18, 2008 | 8.732 | 9.091 | 8.732 | 9.032 | 4,641 | +0.10(+1.10%) |
Jan 17, 2008 | 9.284 | 9.284 | 8.934 | 8.934 | 18,949 | -0.16(-1.72%) |
Jan 16, 2008 | 9.360 | 9.452 | 9.091 | 9.091 | 35,020 | -0.40(-4.25%) |
Jan 15, 2008 | 11.02 | 11.02 | 9.382 | 9.494 | 62,847 | -1.67(-14.99%) |
Jan 14, 2008 | 11.18 | 11.18 | 11.13 | 11.17 | 13,211 | -0.10(-0.90%) |
Jan 11, 2008 | 11.27 | 11.27 | 11.27 | 11.27 | 357 | +0.21(+1.87%) |
Jan 10, 2008 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | +0.00(+0.00%) |
Jan 09, 2008 | 11.06 | 11.06 | 11.06 | 11.06 | 714 | +0.00(+0.00%) |
Jan 08, 2008 | 11.01 | 11.17 | 10.69 | 11.06 | 4,813 | +0.21(+1.94%) |
Jan 07, 2008 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) |
Jan 04, 2008 | 11.27 | 11.27 | 10.82 | 10.85 | 14,886 | -0.35(-3.12%) |
Jan 03, 2008 | 11.34 | 11.34 | 10.93 | 11.20 | 22,523 | -0.21(-1.84%) |
Jan 02, 2008 | 11.74 | 11.74 | 11.19 | 11.41 | 12,211 | -0.12(-1.02%) |