Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.841 | 6.005 | 5.539 | 5.668 | 1,218,584 | -0.14(-2.38%) |
Mar 28, 2008 | 6.289 | 6.289 | 5.763 | 5.806 | 1,109,413 | -0.47(-7.43%) |
Mar 27, 2008 | 7.109 | 7.178 | 6.212 | 6.272 | 1,374,879 | -0.84(-11.77%) |
Mar 26, 2008 | 7.385 | 7.385 | 6.902 | 7.109 | 1,987,326 | -0.32(-4.30%) |
Mar 25, 2008 | 7.074 | 7.540 | 6.816 | 7.428 | 2,941,989 | +0.31(+4.36%) |
Mar 24, 2008 | 6.074 | 7.281 | 6.074 | 7.117 | 3,665,453 | +1.08(+17.86%) |
Mar 21, 2008 | 5.677 | 6.117 | 5.150 | 6.039 | 2,370,936 | +0.00(+0.00%) |
Mar 20, 2008 | 5.677 | 6.117 | 5.150 | 6.039 | 2,370,936 | +0.17(+2.94%) |
Mar 19, 2008 | 5.194 | 5.867 | 5.176 | 5.867 | 2,561,037 | +0.69(+13.33%) |
Mar 18, 2008 | 4.046 | 5.176 | 3.917 | 5.176 | 2,759,936 | +1.29(+33.33%) |
Mar 17, 2008 | 4.201 | 4.219 | 3.805 | 3.882 | 1,525,358 | -0.56(-12.62%) |
Mar 14, 2008 | 4.831 | 5.133 | 4.357 | 4.443 | 1,774,209 | -0.31(-6.53%) |
Mar 13, 2008 | 4.667 | 4.805 | 4.478 | 4.754 | 1,398,569 | +0.02(+0.36%) |
Mar 12, 2008 | 4.883 | 5.064 | 4.693 | 4.736 | 1,302,167 | -0.15(-3.00%) |
Mar 11, 2008 | 4.633 | 4.995 | 4.581 | 4.883 | 3,091,851 | +0.35(+7.81%) |
Mar 10, 2008 | 4.814 | 4.831 | 4.063 | 4.529 | 2,080,861 | -0.24(-5.06%) |
Mar 07, 2008 | 4.736 | 4.995 | 4.598 | 4.771 | 1,673,430 | -0.02(-0.36%) |
Mar 06, 2008 | 4.831 | 4.918 | 4.572 | 4.788 | 2,692,540 | -0.13(-2.63%) |
Mar 05, 2008 | 5.280 | 5.349 | 4.874 | 4.918 | 1,867,742 | -0.32(-6.10%) |
Mar 04, 2008 | 5.867 | 5.867 | 4.848 | 5.237 | 4,430,537 | -0.64(-10.87%) |
Mar 03, 2008 | 6.082 | 6.194 | 5.823 | 5.875 | 1,738,840 | -0.27(-4.35%) |
Feb 29, 2008 | 6.108 | 6.194 | 5.875 | 6.143 | 1,611,022 | -0.09(-1.52%) |
Feb 28, 2008 | 6.384 | 6.479 | 6.168 | 6.237 | 1,062,077 | -0.19(-2.95%) |
Feb 27, 2008 | 6.798 | 6.988 | 6.350 | 6.427 | 1,686,956 | -0.44(-6.41%) |
Feb 26, 2008 | 6.945 | 7.074 | 6.652 | 6.867 | 1,632,904 | -0.09(-1.24%) |
Feb 25, 2008 | 6.591 | 7.031 | 6.281 | 6.954 | 1,522,288 | +0.37(+5.64%) |
Feb 22, 2008 | 6.427 | 6.643 | 6.082 | 6.583 | 1,056,497 | +0.24(+3.81%) |
Feb 21, 2008 | 6.729 | 6.807 | 6.324 | 6.341 | 798,155 | -0.36(-5.41%) |
Feb 20, 2008 | 6.539 | 6.772 | 6.324 | 6.703 | 2,065,409 | +0.21(+3.19%) |
Feb 19, 2008 | 7.066 | 7.066 | 6.427 | 6.496 | 2,410,012 | -0.51(-7.27%) |
Feb 18, 2008 | 6.263 | 7.074 | 6.013 | 7.005 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.263 | 7.074 | 6.013 | 7.005 | 4,638,353 | +1.04(+17.34%) |
Feb 14, 2008 | 6.324 | 6.436 | 5.875 | 5.970 | 3,747,721 | -0.35(-5.59%) |
Feb 13, 2008 | 6.910 | 7.023 | 5.867 | 6.324 | 3,935,794 | -0.70(-9.95%) |
Feb 12, 2008 | 7.368 | 7.592 | 6.945 | 7.023 | 1,212,523 | -0.29(-4.01%) |
Feb 11, 2008 | 7.290 | 7.428 | 6.919 | 7.316 | 2,206,973 | +0.13(+1.80%) |
Feb 08, 2008 | 7.532 | 7.592 | 6.902 | 7.186 | 1,163,144 | -0.40(-5.23%) |
Feb 07, 2008 | 7.204 | 7.695 | 7.040 | 7.583 | 1,416,112 | +0.42(+5.90%) |
Feb 06, 2008 | 7.359 | 7.609 | 6.738 | 7.161 | 1,719,331 | -0.16(-2.12%) |
Feb 05, 2008 | 7.790 | 7.963 | 7.247 | 7.316 | 1,532,400 | -0.61(-7.73%) |
Feb 04, 2008 | 8.541 | 8.541 | 7.903 | 7.928 | 1,282,869 | -0.61(-7.17%) |
Feb 01, 2008 | 8.187 | 8.627 | 7.678 | 8.541 | 2,686,416 | +0.66(+8.43%) |
Jan 31, 2008 | 7.143 | 7.980 | 6.945 | 7.877 | 3,754,075 | +0.61(+8.43%) |
Jan 30, 2008 | 7.557 | 8.049 | 7.178 | 7.264 | 2,450,190 | -0.47(-6.13%) |
Jan 29, 2008 | 7.592 | 8.110 | 7.255 | 7.739 | 2,565,846 | +0.23(+3.10%) |
Jan 28, 2008 | 7.014 | 7.678 | 6.695 | 7.506 | 2,231,949 | +0.45(+6.36%) |
Jan 25, 2008 | 7.290 | 7.523 | 6.600 | 7.057 | 3,717,879 | +0.14(+2.00%) |
Jan 24, 2008 | 6.341 | 7.100 | 6.229 | 6.919 | 5,290,857 | +0.79(+12.96%) |
Jan 23, 2008 | 4.961 | 6.643 | 4.693 | 6.125 | 7,444,323 | +0.91(+17.55%) |
Jan 22, 2008 | 5.142 | 5.582 | 4.736 | 5.211 | 4,626,622 | +0.03(+0.67%) |
Jan 21, 2008 | 5.685 | 5.832 | 4.961 | 5.176 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.685 | 5.832 | 4.961 | 5.176 | 4,716,975 | -0.32(-5.81%) |
Jan 17, 2008 | 6.470 | 6.617 | 5.176 | 5.496 | 9,082,985 | -1.29(-19.06%) |
Jan 16, 2008 | 7.333 | 7.333 | 6.652 | 6.790 | 2,967,149 | -0.82(-10.77%) |
Jan 15, 2008 | 7.851 | 7.851 | 7.557 | 7.609 | 2,043,589 | -0.50(-6.17%) |
Jan 14, 2008 | 7.704 | 8.213 | 7.553 | 8.110 | 2,679,228 | +0.44(+5.74%) |
Jan 11, 2008 | 7.471 | 8.144 | 7.117 | 7.670 | 3,072,501 | +0.12(+1.60%) |
Jan 10, 2008 | 7.195 | 7.842 | 6.738 | 7.549 | 4,210,472 | +0.32(+4.42%) |
Jan 09, 2008 | 8.118 | 8.196 | 6.410 | 7.230 | 6,517,279 | -0.78(-9.70%) |
Jan 08, 2008 | 8.800 | 8.912 | 7.877 | 8.006 | 4,878,926 | -0.72(-8.21%) |
Jan 07, 2008 | 9.240 | 9.240 | 8.541 | 8.722 | 1,888,959 | +0.00(+0.00%) |
Jan 04, 2008 | 9.231 | 9.231 | 8.627 | 8.722 | 2,055,467 | -0.62(-6.65%) |
Jan 03, 2008 | 10.24 | 10.29 | 9.188 | 9.343 | 2,201,075 | -0.67(-6.72%) |
Jan 02, 2008 | 10.08 | 10.72 | 9.939 | 10.02 | 1,866,032 | -0.06(-0.60%) |