Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.048 | 5.135 | 4.910 | 5.048 | 207,601 | +0.01(+0.29%) |
Mar 28, 2008 | 5.200 | 5.207 | 5.004 | 5.033 | 173,399 | -0.14(-2.66%) |
Mar 27, 2008 | 5.265 | 5.301 | 5.127 | 5.171 | 152,840 | -0.11(-2.06%) |
Mar 26, 2008 | 5.345 | 5.424 | 5.214 | 5.279 | 103,813 | -0.10(-1.88%) |
Mar 25, 2008 | 5.243 | 5.381 | 5.207 | 5.381 | 245,474 | +0.13(+2.48%) |
Mar 24, 2008 | 4.983 | 5.410 | 4.983 | 5.251 | 366,973 | +0.29(+5.84%) |
Mar 21, 2008 | 5.012 | 5.069 | 4.852 | 4.961 | 834,477 | +0.00(+0.00%) |
Mar 20, 2008 | 5.012 | 5.069 | 4.852 | 4.961 | 834,477 | +0.08(+1.63%) |
Mar 19, 2008 | 5.272 | 5.417 | 4.881 | 4.881 | 586,788 | -0.36(-6.91%) |
Mar 18, 2008 | 5.294 | 5.939 | 4.968 | 5.243 | 1,250,033 | +0.09(+1.69%) |
Mar 17, 2008 | 5.077 | 5.258 | 5.055 | 5.156 | 132,781 | -0.06(-1.11%) |
Mar 14, 2008 | 5.446 | 5.497 | 5.135 | 5.214 | 128,160 | -0.20(-3.74%) |
Mar 13, 2008 | 5.185 | 5.432 | 5.120 | 5.417 | 112,635 | +0.17(+3.17%) |
Mar 12, 2008 | 5.403 | 5.497 | 5.251 | 5.251 | 132,403 | -0.14(-2.68%) |
Mar 11, 2008 | 5.417 | 5.620 | 5.149 | 5.395 | 176,017 | +0.15(+2.90%) |
Mar 10, 2008 | 5.337 | 5.517 | 5.222 | 5.243 | 119,579 | -0.07(-1.23%) |
Mar 07, 2008 | 5.113 | 5.475 | 5.113 | 5.308 | 182,971 | +0.12(+2.23%) |
Mar 06, 2008 | 5.475 | 5.475 | 5.171 | 5.193 | 147,879 | -0.30(-5.53%) |
Mar 05, 2008 | 5.388 | 5.555 | 5.374 | 5.497 | 175,872 | +0.16(+2.99%) |
Mar 04, 2008 | 5.193 | 5.410 | 5.069 | 5.337 | 279,714 | +0.09(+1.80%) |
Mar 03, 2008 | 5.272 | 5.330 | 5.164 | 5.243 | 272,070 | -0.01(-0.28%) |
Feb 29, 2008 | 5.482 | 5.642 | 5.200 | 5.258 | 473,007 | -0.30(-5.47%) |
Feb 28, 2008 | 5.685 | 5.967 | 5.547 | 5.562 | 210,645 | -0.17(-2.91%) |
Feb 27, 2008 | 5.772 | 5.837 | 5.685 | 5.729 | 109,180 | -0.14(-2.35%) |
Feb 26, 2008 | 5.844 | 6.112 | 5.642 | 5.866 | 156,023 | -0.01(-0.12%) |
Feb 25, 2008 | 5.801 | 5.873 | 5.605 | 5.873 | 153,263 | +0.09(+1.50%) |
Feb 22, 2008 | 5.772 | 5.844 | 5.547 | 5.786 | 238,527 | +0.01(+0.13%) |
Feb 21, 2008 | 5.902 | 5.996 | 5.757 | 5.779 | 185,193 | -0.07(-1.24%) |
Feb 20, 2008 | 5.765 | 5.902 | 5.765 | 5.852 | 184,316 | +0.05(+0.87%) |
Feb 19, 2008 | 6.025 | 6.120 | 5.779 | 5.801 | 227,304 | -0.13(-2.20%) |
Feb 18, 2008 | 6.018 | 6.091 | 5.794 | 5.931 | 284,704 | +0.00(+0.00%) |
Feb 15, 2008 | 6.018 | 6.091 | 5.794 | 5.931 | 284,704 | -0.17(-2.73%) |
Feb 14, 2008 | 6.388 | 6.409 | 5.996 | 6.098 | 365,722 | -0.29(-4.54%) |
Feb 13, 2008 | 6.264 | 6.388 | 6.120 | 6.388 | 220,286 | +0.25(+4.01%) |
Feb 12, 2008 | 6.380 | 6.467 | 6.054 | 6.141 | 243,028 | -0.20(-3.09%) |
Feb 11, 2008 | 6.337 | 6.482 | 6.134 | 6.337 | 203,414 | +0.02(+0.34%) |
Feb 08, 2008 | 6.380 | 6.482 | 6.076 | 6.315 | 253,266 | -0.07(-1.13%) |
Feb 07, 2008 | 5.917 | 6.395 | 5.815 | 6.388 | 385,038 | +0.45(+7.56%) |
Feb 06, 2008 | 5.939 | 6.178 | 5.794 | 5.939 | 212,235 | +0.06(+0.99%) |
Feb 05, 2008 | 5.989 | 6.134 | 5.873 | 5.881 | 223,389 | -0.25(-4.02%) |
Feb 04, 2008 | 6.489 | 6.489 | 6.101 | 6.127 | 237,788 | -0.38(-5.90%) |
Feb 01, 2008 | 6.235 | 6.532 | 6.170 | 6.511 | 400,951 | +0.30(+4.90%) |
Jan 31, 2008 | 5.866 | 6.264 | 5.866 | 6.206 | 307,798 | +0.24(+4.00%) |
Jan 30, 2008 | 5.953 | 6.279 | 5.866 | 5.967 | 239,902 | -0.04(-0.72%) |
Jan 29, 2008 | 5.866 | 6.127 | 5.794 | 6.011 | 180,236 | +0.17(+2.85%) |
Jan 28, 2008 | 5.410 | 5.852 | 5.142 | 5.844 | 226,119 | +0.41(+7.60%) |
Jan 25, 2008 | 5.424 | 5.490 | 5.316 | 5.432 | 152,915 | +0.09(+1.76%) |
Jan 24, 2008 | 5.432 | 5.547 | 5.294 | 5.337 | 472,888 | -0.10(-1.86%) |
Jan 23, 2008 | 5.214 | 5.475 | 5.164 | 5.439 | 312,322 | +0.10(+1.90%) |
Jan 22, 2008 | 5.149 | 5.743 | 5.113 | 5.337 | 442,066 | -0.04(-0.67%) |
Jan 21, 2008 | 5.374 | 5.518 | 5.149 | 5.374 | 316,137 | +0.00(+0.00%) |
Jan 18, 2008 | 5.374 | 5.518 | 5.149 | 5.374 | 316,137 | -0.09(-1.72%) |
Jan 17, 2008 | 5.859 | 5.859 | 5.308 | 5.468 | 257,840 | -0.35(-5.98%) |
Jan 16, 2008 | 5.671 | 5.917 | 5.381 | 5.815 | 613,382 | +0.43(+8.08%) |
Jan 15, 2008 | 5.359 | 5.432 | 5.156 | 5.381 | 178,948 | +0.03(+0.54%) |
Jan 14, 2008 | 5.077 | 5.403 | 5.004 | 5.352 | 201,184 | +0.34(+6.79%) |
Jan 11, 2008 | 5.106 | 5.222 | 5.012 | 5.012 | 214,869 | -0.14(-2.81%) |
Jan 10, 2008 | 5.098 | 5.287 | 5.033 | 5.156 | 369,029 | -0.01(-0.14%) |
Jan 09, 2008 | 5.214 | 5.243 | 5.106 | 5.164 | 250,127 | -0.05(-0.97%) |
Jan 08, 2008 | 5.316 | 5.410 | 5.193 | 5.214 | 292,890 | -0.09(-1.64%) |
Jan 07, 2008 | 5.316 | 5.446 | 5.272 | 5.301 | 213,980 | +0.02(+0.41%) |
Jan 04, 2008 | 5.359 | 5.555 | 5.279 | 5.279 | 251,092 | -0.14(-2.67%) |
Jan 03, 2008 | 5.562 | 5.613 | 5.388 | 5.424 | 277,343 | -0.09(-1.58%) |
Jan 02, 2008 | 5.649 | 5.721 | 5.468 | 5.511 | 154,205 | -0.16(-2.81%) |