Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.097 | 5.511 | 5.097 | 5.467 | 687,467 | +0.40(+7.99%) |
Mar 28, 2008 | 5.184 | 5.432 | 5.050 | 5.063 | 683,667 | -0.35(-6.51%) |
Mar 27, 2008 | 5.650 | 5.659 | 5.358 | 5.415 | 445,486 | -0.25(-4.45%) |
Mar 26, 2008 | 5.963 | 5.963 | 5.519 | 5.667 | 1,012,641 | -0.31(-5.24%) |
Mar 25, 2008 | 5.941 | 6.028 | 5.833 | 5.980 | 400,133 | +0.05(+0.88%) |
Mar 24, 2008 | 6.015 | 6.133 | 5.872 | 5.928 | 729,641 | -0.01(-0.22%) |
Mar 21, 2008 | 5.937 | 6.128 | 5.806 | 5.941 | 812,344 | +0.00(+0.00%) |
Mar 20, 2008 | 5.937 | 6.128 | 5.806 | 5.941 | 812,344 | +0.14(+2.48%) |
Mar 19, 2008 | 5.880 | 5.941 | 5.750 | 5.798 | 354,072 | -0.03(-0.45%) |
Mar 18, 2008 | 5.733 | 5.872 | 5.550 | 5.824 | 458,031 | +0.27(+4.94%) |
Mar 17, 2008 | 5.545 | 5.724 | 5.537 | 5.550 | 416,489 | -0.24(-4.20%) |
Mar 14, 2008 | 5.806 | 5.828 | 5.489 | 5.793 | 634,209 | +0.05(+0.83%) |
Mar 13, 2008 | 5.480 | 5.815 | 5.445 | 5.746 | 607,313 | +0.19(+3.36%) |
Mar 12, 2008 | 5.872 | 5.872 | 5.524 | 5.559 | 467,556 | -0.26(-4.48%) |
Mar 11, 2008 | 5.819 | 5.967 | 5.593 | 5.819 | 721,246 | +0.00(+0.00%) |
Mar 10, 2008 | 5.880 | 5.976 | 5.798 | 5.819 | 1,081,034 | -0.22(-3.60%) |
Mar 07, 2008 | 5.898 | 6.281 | 5.763 | 6.037 | 3,392,894 | -0.45(-6.97%) |
Mar 06, 2008 | 6.624 | 6.672 | 6.394 | 6.489 | 478,406 | -0.21(-3.12%) |
Mar 05, 2008 | 6.607 | 6.755 | 6.589 | 6.698 | 369,345 | +0.11(+1.65%) |
Mar 04, 2008 | 6.524 | 6.646 | 6.437 | 6.589 | 269,717 | -0.02(-0.33%) |
Mar 03, 2008 | 6.776 | 6.776 | 6.537 | 6.611 | 479,280 | -0.17(-2.56%) |
Feb 29, 2008 | 6.746 | 6.863 | 6.624 | 6.785 | 532,027 | -0.09(-1.33%) |
Feb 28, 2008 | 7.081 | 7.085 | 6.842 | 6.876 | 264,756 | -0.27(-3.77%) |
Feb 27, 2008 | 7.311 | 7.311 | 7.063 | 7.146 | 586,207 | -0.26(-3.47%) |
Feb 26, 2008 | 6.998 | 7.472 | 6.998 | 7.403 | 986,513 | +0.34(+4.87%) |
Feb 25, 2008 | 6.929 | 7.090 | 6.776 | 7.059 | 411,709 | +0.15(+2.14%) |
Feb 22, 2008 | 7.003 | 7.037 | 6.672 | 6.911 | 713,420 | -0.09(-1.30%) |
Feb 21, 2008 | 7.137 | 7.333 | 6.959 | 7.003 | 424,610 | -0.07(-0.98%) |
Feb 20, 2008 | 6.585 | 7.124 | 6.585 | 7.072 | 451,851 | +0.40(+5.93%) |
Feb 19, 2008 | 6.807 | 6.998 | 6.555 | 6.676 | 260,109 | +0.00(+0.07%) |
Feb 18, 2008 | 6.589 | 6.672 | 6.511 | 6.672 | 325,877 | +0.00(+0.00%) |
Feb 15, 2008 | 6.589 | 6.672 | 6.511 | 6.672 | 325,877 | +0.03(+0.52%) |
Feb 14, 2008 | 7.094 | 7.116 | 6.611 | 6.637 | 525,164 | -0.43(-6.03%) |
Feb 13, 2008 | 7.090 | 7.198 | 6.907 | 7.063 | 274,923 | +0.06(+0.81%) |
Feb 12, 2008 | 6.694 | 7.190 | 6.689 | 7.007 | 780,232 | +0.39(+5.85%) |
Feb 11, 2008 | 6.702 | 6.969 | 6.541 | 6.620 | 370,931 | -0.10(-1.55%) |
Feb 08, 2008 | 7.111 | 7.159 | 6.655 | 6.724 | 505,863 | -0.45(-6.25%) |
Feb 07, 2008 | 6.872 | 7.198 | 6.872 | 7.172 | 489,076 | +0.24(+3.45%) |
Feb 06, 2008 | 7.190 | 7.250 | 6.933 | 6.933 | 299,512 | -0.18(-2.57%) |
Feb 05, 2008 | 6.902 | 7.211 | 6.902 | 7.116 | 453,398 | +0.06(+0.80%) |
Feb 04, 2008 | 7.316 | 7.316 | 7.016 | 7.059 | 262,870 | -0.29(-3.96%) |
Feb 01, 2008 | 7.268 | 7.520 | 7.072 | 7.350 | 449,413 | +0.13(+1.75%) |
Jan 31, 2008 | 6.737 | 7.372 | 6.720 | 7.224 | 607,290 | +0.36(+5.26%) |
Jan 30, 2008 | 6.715 | 7.094 | 6.668 | 6.863 | 414,827 | +0.08(+1.15%) |
Jan 29, 2008 | 6.524 | 6.850 | 6.437 | 6.785 | 379,677 | +0.32(+4.91%) |
Jan 28, 2008 | 6.559 | 6.572 | 6.250 | 6.468 | 418,991 | -0.09(-1.39%) |
Jan 25, 2008 | 6.563 | 6.642 | 6.446 | 6.559 | 503,458 | +0.15(+2.31%) |
Jan 24, 2008 | 6.620 | 6.620 | 6.281 | 6.411 | 767,423 | -0.18(-2.77%) |
Jan 23, 2008 | 6.124 | 6.846 | 6.124 | 6.594 | 868,874 | +0.32(+5.13%) |
Jan 22, 2008 | 6.150 | 6.502 | 5.880 | 6.272 | 951,313 | -0.16(-2.50%) |
Jan 21, 2008 | 6.372 | 6.502 | 6.328 | 6.433 | 686,570 | +0.00(+0.00%) |
Jan 18, 2008 | 6.372 | 6.502 | 6.328 | 6.433 | 686,570 | +0.10(+1.58%) |
Jan 17, 2008 | 6.602 | 6.602 | 6.211 | 6.333 | 892,627 | -0.17(-2.67%) |
Jan 16, 2008 | 6.354 | 6.702 | 6.346 | 6.507 | 1,226,601 | +0.07(+1.01%) |
Jan 15, 2008 | 6.550 | 6.585 | 6.354 | 6.441 | 1,006,838 | -0.21(-3.20%) |
Jan 14, 2008 | 6.637 | 6.837 | 6.576 | 6.655 | 1,182,508 | -0.00(-0.07%) |
Jan 11, 2008 | 7.024 | 7.207 | 6.642 | 6.659 | 1,032,586 | -0.42(-5.96%) |
Jan 10, 2008 | 6.855 | 7.259 | 6.829 | 7.081 | 678,544 | +0.12(+1.75%) |
Jan 09, 2008 | 7.103 | 7.185 | 6.581 | 6.959 | 1,115,407 | -0.18(-2.56%) |
Jan 08, 2008 | 7.516 | 7.668 | 7.098 | 7.142 | 812,110 | -0.34(-4.53%) |
Jan 07, 2008 | 7.655 | 7.655 | 7.381 | 7.481 | 1,000,798 | -0.07(-0.92%) |
Jan 04, 2008 | 7.990 | 8.229 | 7.546 | 7.551 | 428,751 | -0.54(-6.67%) |
Jan 03, 2008 | 8.342 | 8.451 | 7.920 | 8.090 | 892,636 | -0.17(-2.00%) |
Jan 02, 2008 | 8.199 | 8.425 | 7.972 | 8.255 | 1,334,193 | +0.04(+0.53%) |