Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.500 | 6.500 | 6.300 | 6.400 | 37,300 | -0.20(-3.03%) |
Mar 28, 2008 | 6.410 | 6.600 | 6.300 | 6.600 | 33,000 | +0.17(+2.64%) |
Mar 27, 2008 | 6.690 | 6.690 | 6.430 | 6.430 | 14,800 | -0.17(-2.58%) |
Mar 26, 2008 | 6.440 | 6.625 | 6.440 | 6.600 | 9,200 | +0.04(+0.61%) |
Mar 25, 2008 | 6.552 | 6.640 | 6.200 | 6.560 | 24,900 | -0.04(-0.61%) |
Mar 24, 2008 | 6.080 | 6.690 | 6.080 | 6.600 | 24,392 | +0.40(+6.45%) |
Mar 21, 2008 | 6.040 | 6.250 | 5.900 | 6.200 | 37,900 | +0.00(+0.00%) |
Mar 20, 2008 | 6.040 | 6.250 | 5.900 | 6.200 | 37,900 | +0.10(+1.64%) |
Mar 19, 2008 | 6.120 | 6.180 | 5.990 | 6.100 | 28,300 | -0.07(-1.13%) |
Mar 18, 2008 | 6.260 | 6.280 | 6.040 | 6.170 | 19,700 | -0.03(-0.48%) |
Mar 17, 2008 | 6.110 | 6.340 | 6.100 | 6.200 | 25,500 | -0.21(-3.28%) |
Mar 14, 2008 | 6.300 | 6.450 | 6.210 | 6.410 | 16,000 | +0.11(+1.75%) |
Mar 13, 2008 | 6.000 | 6.350 | 6.000 | 6.300 | 28,000 | +0.30(+4.98%) |
Mar 12, 2008 | 5.890 | 6.050 | 5.850 | 6.001 | 27,940 | +0.00(+0.02%) |
Mar 11, 2008 | 5.750 | 6.000 | 5.750 | 6.000 | 25,100 | +0.27(+4.71%) |
Mar 10, 2008 | 5.700 | 5.800 | 5.650 | 5.730 | 33,900 | +0.03(+0.53%) |
Mar 07, 2008 | 5.610 | 5.870 | 5.610 | 5.700 | 39,550 | +0.03(+0.53%) |
Mar 06, 2008 | 5.760 | 5.800 | 5.670 | 5.670 | 26,592 | -0.10(-1.73%) |
Mar 05, 2008 | 5.880 | 5.940 | 5.750 | 5.770 | 20,200 | -0.05(-0.86%) |
Mar 04, 2008 | 5.790 | 5.910 | 5.760 | 5.820 | 11,300 | -0.10(-1.76%) |
Mar 03, 2008 | 5.850 | 5.940 | 5.800 | 5.924 | 14,350 | +0.02(+0.41%) |
Feb 29, 2008 | 5.990 | 6.000 | 5.900 | 5.900 | 17,169 | -0.04(-0.67%) |
Feb 28, 2008 | 5.930 | 6.040 | 5.930 | 5.940 | 16,400 | -0.05(-0.83%) |
Feb 27, 2008 | 5.830 | 6.000 | 5.830 | 5.990 | 11,600 | +0.16(+2.74%) |
Feb 26, 2008 | 5.900 | 6.050 | 5.800 | 5.830 | 31,900 | -0.16(-2.67%) |
Feb 25, 2008 | 5.980 | 6.050 | 5.900 | 5.990 | 44,308 | -0.01(-0.17%) |
Feb 22, 2008 | 6.100 | 6.150 | 5.910 | 6.000 | 18,000 | -0.06(-0.99%) |
Feb 21, 2008 | 6.050 | 6.130 | 5.980 | 6.060 | 22,500 | +0.08(+1.34%) |
Feb 20, 2008 | 5.930 | 6.140 | 5.920 | 5.980 | 29,200 | +0.11(+1.87%) |
Feb 19, 2008 | 6.000 | 6.000 | 5.850 | 5.870 | 34,250 | -0.14(-2.33%) |
Feb 18, 2008 | 6.000 | 6.040 | 5.990 | 6.010 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.000 | 6.040 | 5.990 | 6.010 | 7,500 | -0.04(-0.66%) |
Feb 14, 2008 | 6.020 | 6.180 | 5.930 | 6.050 | 16,215 | -0.05(-0.82%) |
Feb 13, 2008 | 6.110 | 6.180 | 5.930 | 6.100 | 36,150 | -0.04(-0.65%) |
Feb 12, 2008 | 6.130 | 6.190 | 5.980 | 6.140 | 29,939 | +0.09(+1.49%) |
Feb 11, 2008 | 6.010 | 6.150 | 6.010 | 6.050 | 10,500 | +0.00(+0.00%) |
Feb 08, 2008 | 5.950 | 6.050 | 5.848 | 6.050 | 29,600 | +0.30(+5.22%) |
Feb 07, 2008 | 5.990 | 5.990 | 5.720 | 5.750 | 31,100 | -0.19(-3.20%) |
Feb 06, 2008 | 6.150 | 6.150 | 5.810 | 5.940 | 47,400 | -0.10(-1.64%) |
Feb 05, 2008 | 5.900 | 6.150 | 5.840 | 6.039 | 17,900 | +0.06(+0.98%) |
Feb 04, 2008 | 5.910 | 6.264 | 5.840 | 5.980 | 22,500 | +0.13(+2.22%) |
Feb 01, 2008 | 5.940 | 6.150 | 5.760 | 5.850 | 19,400 | -0.14(-2.34%) |
Jan 31, 2008 | 6.010 | 6.120 | 5.910 | 5.990 | 21,961 | -0.02(-0.33%) |
Jan 30, 2008 | 5.910 | 6.200 | 5.910 | 6.010 | 18,834 | +0.04(+0.67%) |
Jan 29, 2008 | 6.000 | 6.100 | 5.900 | 5.970 | 18,010 | -0.03(-0.50%) |
Jan 28, 2008 | 5.800 | 6.000 | 5.800 | 6.000 | 19,300 | +0.01(+0.17%) |
Jan 25, 2008 | 5.920 | 6.030 | 5.800 | 5.990 | 23,180 | +0.10(+1.70%) |
Jan 24, 2008 | 5.780 | 5.910 | 5.780 | 5.890 | 8,800 | +0.04(+0.68%) |
Jan 23, 2008 | 5.550 | 5.900 | 5.550 | 5.850 | 23,500 | +0.04(+0.69%) |
Jan 22, 2008 | 5.860 | 5.950 | 5.800 | 5.810 | 30,900 | -0.31(-5.07%) |
Jan 21, 2008 | 6.350 | 6.350 | 6.050 | 6.120 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.350 | 6.350 | 6.050 | 6.120 | 8,900 | +0.05(+0.82%) |
Jan 17, 2008 | 6.230 | 6.310 | 6.070 | 6.070 | 6,700 | -0.20(-3.19%) |
Jan 16, 2008 | 6.010 | 6.340 | 6.010 | 6.270 | 14,857 | +0.15(+2.45%) |
Jan 15, 2008 | 6.080 | 6.180 | 6.078 | 6.120 | 10,800 | -0.08(-1.29%) |
Jan 14, 2008 | 6.100 | 6.200 | 6.000 | 6.200 | 15,900 | +0.05(+0.81%) |
Jan 11, 2008 | 6.050 | 6.150 | 5.922 | 6.150 | 15,650 | -0.05(-0.81%) |
Jan 10, 2008 | 5.640 | 6.200 | 5.640 | 6.200 | 55,835 | +0.42(+7.27%) |
Jan 09, 2008 | 5.880 | 5.930 | 5.510 | 5.780 | 48,604 | +0.18(+3.21%) |
Jan 08, 2008 | 6.050 | 6.130 | 5.500 | 5.600 | 105,799 | -0.47(-7.74%) |
Jan 07, 2008 | 6.170 | 6.200 | 6.030 | 6.070 | 15,100 | -0.08(-1.30%) |
Jan 04, 2008 | 6.170 | 6.250 | 6.150 | 6.150 | 13,100 | +0.02(+0.33%) |
Jan 03, 2008 | 6.400 | 6.400 | 6.110 | 6.130 | 31,120 | -0.25(-3.92%) |
Jan 02, 2008 | 6.340 | 6.548 | 6.340 | 6.380 | 15,120 | -0.02(-0.31%) |