Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.390 | 5.400 | 5.070 | 5.100 | 1,269,488 | -0.26(-4.85%) |
Mar 28, 2008 | 5.370 | 5.430 | 5.250 | 5.360 | 1,186,056 | -0.01(-0.19%) |
Mar 27, 2008 | 5.610 | 5.630 | 5.250 | 5.370 | 2,290,895 | -0.12(-2.19%) |
Mar 26, 2008 | 5.490 | 5.560 | 5.320 | 5.490 | 2,602,824 | +0.04(+0.73%) |
Mar 25, 2008 | 5.100 | 5.480 | 5.090 | 5.450 | 3,553,740 | +0.44(+8.78%) |
Mar 24, 2008 | 4.890 | 5.180 | 4.739 | 5.010 | 2,196,580 | +0.07(+1.42%) |
Mar 21, 2008 | 4.950 | 5.110 | 4.800 | 4.940 | 2,589,612 | +0.00(+0.00%) |
Mar 20, 2008 | 4.950 | 5.110 | 4.800 | 4.940 | 2,589,612 | -0.23(-4.45%) |
Mar 19, 2008 | 5.570 | 5.570 | 5.080 | 5.170 | 2,884,687 | -0.46(-8.17%) |
Mar 18, 2008 | 5.690 | 5.820 | 5.570 | 5.630 | 2,360,326 | +0.06(+1.08%) |
Mar 17, 2008 | 5.860 | 6.040 | 5.350 | 5.570 | 4,375,397 | -0.59(-9.58%) |
Mar 14, 2008 | 6.310 | 6.370 | 5.700 | 6.160 | 3,678,199 | -0.19(-2.99%) |
Mar 13, 2008 | 5.850 | 6.400 | 5.820 | 6.350 | 4,225,033 | +0.50(+8.55%) |
Mar 12, 2008 | 5.460 | 5.880 | 5.430 | 5.850 | 2,966,265 | +0.39(+7.14%) |
Mar 11, 2008 | 5.340 | 5.480 | 5.300 | 5.460 | 1,741,470 | +0.24(+4.60%) |
Mar 10, 2008 | 5.340 | 5.400 | 5.150 | 5.220 | 1,911,859 | -0.28(-5.09%) |
Mar 07, 2008 | 5.450 | 5.650 | 5.310 | 5.500 | 2,128,455 | -0.05(-0.90%) |
Mar 06, 2008 | 5.420 | 5.550 | 5.300 | 5.550 | 2,545,471 | +0.14(+2.59%) |
Mar 05, 2008 | 5.130 | 5.490 | 5.130 | 5.410 | 2,237,991 | +0.23(+4.44%) |
Mar 04, 2008 | 5.480 | 5.500 | 4.800 | 5.180 | 2,864,529 | -0.22(-4.07%) |
Mar 03, 2008 | 5.410 | 5.590 | 5.210 | 5.400 | 2,657,452 | +0.04(+0.75%) |
Feb 29, 2008 | 5.440 | 5.490 | 5.230 | 5.360 | 2,745,633 | -0.02(-0.37%) |
Feb 28, 2008 | 5.020 | 5.450 | 4.950 | 5.380 | 2,699,098 | +0.36(+7.17%) |
Feb 27, 2008 | 4.820 | 5.040 | 4.780 | 5.020 | 2,036,425 | +0.33(+7.04%) |
Feb 26, 2008 | 4.770 | 4.960 | 4.660 | 4.690 | 1,220,333 | -0.05(-1.05%) |
Feb 25, 2008 | 4.840 | 4.910 | 4.610 | 4.740 | 1,510,576 | -0.06(-1.25%) |
Feb 22, 2008 | 4.690 | 4.840 | 4.460 | 4.800 | 2,123,597 | +0.06(+1.27%) |
Feb 21, 2008 | 4.240 | 4.740 | 4.220 | 4.740 | 3,545,905 | +0.57(+13.67%) |
Feb 20, 2008 | 4.090 | 4.170 | 4.050 | 4.170 | 1,641,131 | +0.08(+1.96%) |
Feb 19, 2008 | 4.000 | 4.210 | 3.960 | 4.090 | 2,778,082 | +0.26(+6.79%) |
Feb 18, 2008 | 4.000 | 4.012 | 3.750 | 3.830 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.000 | 4.012 | 3.750 | 3.830 | 1,564,423 | -0.17(-4.25%) |
Feb 14, 2008 | 4.040 | 4.100 | 3.870 | 4.000 | 1,186,576 | +0.03(+0.76%) |
Feb 13, 2008 | 4.050 | 4.050 | 3.930 | 3.970 | 1,386,465 | +0.03(+0.76%) |
Feb 12, 2008 | 4.160 | 4.160 | 3.930 | 3.940 | 1,275,228 | -0.21(-5.06%) |
Feb 11, 2008 | 4.110 | 4.160 | 3.910 | 4.150 | 1,206,015 | +0.19(+4.80%) |
Feb 08, 2008 | 3.670 | 4.060 | 3.640 | 3.960 | 2,716,839 | +0.35(+9.70%) |
Feb 07, 2008 | 3.470 | 3.670 | 3.450 | 3.610 | 1,235,607 | +0.09(+2.56%) |
Feb 06, 2008 | 3.650 | 3.710 | 3.500 | 3.520 | 951,058 | -0.11(-3.03%) |
Feb 05, 2008 | 3.740 | 3.750 | 3.520 | 3.630 | 1,300,268 | -0.14(-3.71%) |
Feb 04, 2008 | 3.800 | 3.840 | 3.750 | 3.770 | 872,311 | -0.08(-2.08%) |
Feb 01, 2008 | 4.030 | 4.070 | 3.770 | 3.850 | 1,674,945 | -0.11(-2.78%) |
Jan 31, 2008 | 3.990 | 4.080 | 3.900 | 3.960 | 1,059,811 | -0.05(-1.25%) |
Jan 30, 2008 | 4.100 | 4.140 | 3.950 | 4.010 | 968,935 | -0.06(-1.47%) |
Jan 29, 2008 | 3.990 | 4.120 | 3.940 | 4.070 | 838,267 | +0.10(+2.52%) |
Jan 28, 2008 | 3.820 | 4.050 | 3.760 | 3.970 | 548,996 | +0.15(+3.93%) |
Jan 25, 2008 | 4.080 | 4.250 | 3.770 | 3.820 | 1,862,390 | -0.04(-1.04%) |
Jan 24, 2008 | 3.850 | 4.050 | 3.820 | 3.860 | 1,307,997 | +0.04(+1.05%) |
Jan 23, 2008 | 3.780 | 3.870 | 3.570 | 3.820 | 1,166,901 | -0.08(-2.05%) |
Jan 22, 2008 | 3.600 | 4.030 | 3.390 | 3.900 | 1,683,964 | -0.26(-6.25%) |
Jan 21, 2008 | 4.230 | 4.370 | 4.100 | 4.160 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.230 | 4.370 | 4.100 | 4.160 | 574,829 | -0.02(-0.48%) |
Jan 17, 2008 | 4.450 | 4.480 | 4.170 | 4.180 | 1,016,020 | -0.22(-5.00%) |
Jan 16, 2008 | 4.550 | 4.640 | 4.310 | 4.400 | 1,053,498 | -0.20(-4.35%) |
Jan 15, 2008 | 4.860 | 4.900 | 4.550 | 4.600 | 718,733 | -0.33(-6.69%) |
Jan 14, 2008 | 4.800 | 4.940 | 4.760 | 4.930 | 631,664 | +0.18(+3.79%) |
Jan 11, 2008 | 4.670 | 4.790 | 4.590 | 4.750 | 613,029 | +0.00(+0.00%) |
Jan 10, 2008 | 4.600 | 4.810 | 4.550 | 4.750 | 408,280 | +0.06(+1.28%) |
Jan 09, 2008 | 4.840 | 4.920 | 4.560 | 4.690 | 709,376 | -0.14(-2.90%) |
Jan 08, 2008 | 5.030 | 5.070 | 4.810 | 4.830 | 619,946 | -0.12(-2.42%) |
Jan 07, 2008 | 4.900 | 4.990 | 4.700 | 4.950 | 847,051 | +0.00(+0.00%) |
Jan 04, 2008 | 5.060 | 5.060 | 4.810 | 4.950 | 897,138 | -0.12(-2.37%) |
Jan 03, 2008 | 5.200 | 5.280 | 5.050 | 5.070 | 925,259 | -0.17(-3.24%) |
Jan 02, 2008 | 5.280 | 5.290 | 5.190 | 5.240 | 1,345,352 | +0.06(+1.16%) |