Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.640 | 7.240 | 6.640 | 7.150 | 69,966 | +0.49(+7.36%) |
Mar 28, 2008 | 6.900 | 6.900 | 6.510 | 6.660 | 39,262 | -0.18(-2.67%) |
Mar 27, 2008 | 6.590 | 6.920 | 6.570 | 6.843 | 38,656 | +0.20(+3.06%) |
Mar 26, 2008 | 6.620 | 6.850 | 6.470 | 6.640 | 41,002 | +0.12(+1.84%) |
Mar 25, 2008 | 6.450 | 6.820 | 6.440 | 6.520 | 36,682 | +0.01(+0.15%) |
Mar 24, 2008 | 6.470 | 6.680 | 6.190 | 6.510 | 44,008 | +0.04(+0.62%) |
Mar 21, 2008 | 6.080 | 6.490 | 6.050 | 6.470 | 42,086 | +0.00(+0.00%) |
Mar 20, 2008 | 6.080 | 6.490 | 6.050 | 6.470 | 42,086 | +0.39(+6.41%) |
Mar 19, 2008 | 6.010 | 6.220 | 6.000 | 6.080 | 47,996 | -0.01(-0.16%) |
Mar 18, 2008 | 6.180 | 6.180 | 6.000 | 6.090 | 67,536 | -0.02(-0.33%) |
Mar 17, 2008 | 5.820 | 6.200 | 5.790 | 6.110 | 66,137 | +0.12(+2.00%) |
Mar 14, 2008 | 6.200 | 6.300 | 5.990 | 5.990 | 55,183 | -0.14(-2.28%) |
Mar 13, 2008 | 6.230 | 6.230 | 6.000 | 6.130 | 73,332 | +0.02(+0.33%) |
Mar 12, 2008 | 6.050 | 6.210 | 6.020 | 6.110 | 121,936 | +0.03(+0.49%) |
Mar 11, 2008 | 6.110 | 6.450 | 5.840 | 6.080 | 53,833 | +0.09(+1.50%) |
Mar 10, 2008 | 6.260 | 6.260 | 5.970 | 5.990 | 30,325 | -0.28(-4.47%) |
Mar 07, 2008 | 6.400 | 6.420 | 6.083 | 6.270 | 89,137 | +0.02(+0.32%) |
Mar 06, 2008 | 6.130 | 6.450 | 6.120 | 6.250 | 44,606 | +0.12(+1.96%) |
Mar 05, 2008 | 6.040 | 6.490 | 6.040 | 6.130 | 64,615 | +0.12(+2.00%) |
Mar 04, 2008 | 5.950 | 6.100 | 5.950 | 6.010 | 230,667 | +0.04(+0.67%) |
Mar 03, 2008 | 6.340 | 6.570 | 5.970 | 5.970 | 74,685 | -0.40(-6.28%) |
Feb 29, 2008 | 6.330 | 6.610 | 6.260 | 6.370 | 63,637 | +0.01(+0.16%) |
Feb 28, 2008 | 6.510 | 6.688 | 6.270 | 6.360 | 104,246 | -0.07(-1.09%) |
Feb 27, 2008 | 5.930 | 6.450 | 5.930 | 6.430 | 267,122 | +0.43(+7.17%) |
Feb 26, 2008 | 5.790 | 6.040 | 5.730 | 6.000 | 82,592 | +0.19(+3.27%) |
Feb 25, 2008 | 5.550 | 5.810 | 5.520 | 5.810 | 90,823 | +0.24(+4.31%) |
Feb 22, 2008 | 5.590 | 5.680 | 5.480 | 5.570 | 232,253 | +0.02(+0.36%) |
Feb 21, 2008 | 5.870 | 6.100 | 5.500 | 5.550 | 180,749 | -0.40(-6.72%) |
Feb 20, 2008 | 5.700 | 6.070 | 5.660 | 5.950 | 176,878 | +0.26(+4.57%) |
Feb 19, 2008 | 5.800 | 6.080 | 5.670 | 5.690 | 84,784 | -0.02(-0.35%) |
Feb 18, 2008 | 5.930 | 5.960 | 5.710 | 5.710 | 81,905 | +0.00(+0.00%) |
Feb 15, 2008 | 5.930 | 5.960 | 5.710 | 5.710 | 81,905 | -0.29(-4.83%) |
Feb 14, 2008 | 5.910 | 6.160 | 5.910 | 6.000 | 92,118 | +0.09(+1.52%) |
Feb 13, 2008 | 5.970 | 6.000 | 5.720 | 5.910 | 95,358 | -0.04(-0.67%) |
Feb 12, 2008 | 6.000 | 6.080 | 5.810 | 5.950 | 93,075 | +0.04(+0.68%) |
Feb 11, 2008 | 5.860 | 5.990 | 5.770 | 5.910 | 30,747 | +0.09(+1.55%) |
Feb 08, 2008 | 5.960 | 6.000 | 5.770 | 5.820 | 102,137 | +0.05(+0.87%) |
Feb 07, 2008 | 5.760 | 5.870 | 5.750 | 5.770 | 37,017 | +0.00(+0.00%) |
Feb 06, 2008 | 6.100 | 6.170 | 5.770 | 5.770 | 75,168 | -0.32(-5.25%) |
Feb 05, 2008 | 6.250 | 6.490 | 6.090 | 6.090 | 66,223 | -0.22(-3.49%) |
Feb 04, 2008 | 6.250 | 6.570 | 6.100 | 6.310 | 147,923 | +0.16(+2.60%) |
Feb 01, 2008 | 6.080 | 6.250 | 6.010 | 6.150 | 112,493 | +0.13(+2.16%) |
Jan 31, 2008 | 6.000 | 6.300 | 6.000 | 6.020 | 74,034 | -0.03(-0.50%) |
Jan 30, 2008 | 6.080 | 6.280 | 6.000 | 6.050 | 123,635 | -0.10(-1.63%) |
Jan 29, 2008 | 6.200 | 6.240 | 6.060 | 6.150 | 54,962 | -0.05(-0.81%) |
Jan 28, 2008 | 5.860 | 6.200 | 5.810 | 6.200 | 71,823 | +0.36(+6.16%) |
Jan 25, 2008 | 5.890 | 5.950 | 5.830 | 5.840 | 43,185 | -0.02(-0.34%) |
Jan 24, 2008 | 5.600 | 5.900 | 5.540 | 5.860 | 66,254 | +0.41(+7.52%) |
Jan 23, 2008 | 5.400 | 5.530 | 5.210 | 5.450 | 112,839 | -0.22(-3.88%) |
Jan 22, 2008 | 5.280 | 5.760 | 5.000 | 5.670 | 88,545 | -0.03(-0.53%) |
Jan 21, 2008 | 6.020 | 6.100 | 5.610 | 5.700 | 139,948 | +0.00(+0.00%) |
Jan 18, 2008 | 6.020 | 6.100 | 5.610 | 5.700 | 139,948 | -0.14(-2.40%) |
Jan 17, 2008 | 6.000 | 6.010 | 5.710 | 5.840 | 53,767 | -0.15(-2.50%) |
Jan 16, 2008 | 5.930 | 6.090 | 5.800 | 5.990 | 90,440 | -0.07(-1.16%) |
Jan 15, 2008 | 6.080 | 6.270 | 6.030 | 6.060 | 100,598 | +0.03(+0.50%) |
Jan 14, 2008 | 6.410 | 6.410 | 6.030 | 6.030 | 146,403 | -0.39(-6.07%) |
Jan 11, 2008 | 6.240 | 6.500 | 5.870 | 6.420 | 310,638 | +0.34(+5.59%) |
Jan 10, 2008 | 8.230 | 8.360 | 5.760 | 6.080 | 499,592 | -2.22(-26.75%) |
Jan 09, 2008 | 8.530 | 8.640 | 7.820 | 8.300 | 54,900 | -0.20(-2.35%) |
Jan 08, 2008 | 8.820 | 8.900 | 8.460 | 8.500 | 53,794 | -0.35(-3.95%) |
Jan 07, 2008 | 8.980 | 9.250 | 8.610 | 8.850 | 83,592 | -0.08(-0.90%) |
Jan 04, 2008 | 9.570 | 9.800 | 8.880 | 8.930 | 67,859 | -0.74(-7.65%) |
Jan 03, 2008 | 9.840 | 9.900 | 9.520 | 9.670 | 81,312 | -0.26(-2.62%) |
Jan 02, 2008 | 9.900 | 9.930 | 9.710 | 9.930 | 87,114 | +0.07(+0.71%) |