Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.900 | 4.940 | 4.790 | 4.820 | 79,656 | -0.05(-1.03%) |
Mar 28, 2008 | 4.770 | 4.890 | 4.670 | 4.870 | 76,295 | +0.11(+2.31%) |
Mar 27, 2008 | 4.650 | 4.910 | 4.650 | 4.760 | 100,109 | +0.07(+1.49%) |
Mar 26, 2008 | 4.930 | 4.930 | 4.620 | 4.690 | 121,769 | -0.18(-3.70%) |
Mar 25, 2008 | 4.890 | 5.000 | 4.730 | 4.870 | 88,451 | +0.01(+0.21%) |
Mar 24, 2008 | 4.480 | 4.860 | 4.440 | 4.860 | 128,867 | +0.41(+9.21%) |
Mar 21, 2008 | 4.430 | 4.520 | 4.100 | 4.450 | 664,701 | +0.00(+0.00%) |
Mar 20, 2008 | 4.430 | 4.520 | 4.100 | 4.450 | 664,701 | +0.05(+1.14%) |
Mar 19, 2008 | 4.370 | 4.490 | 4.370 | 4.400 | 64,428 | -0.01(-0.23%) |
Mar 18, 2008 | 4.290 | 4.440 | 4.230 | 4.410 | 178,820 | +0.09(+2.08%) |
Mar 17, 2008 | 4.400 | 4.640 | 4.280 | 4.320 | 211,853 | -0.27(-5.88%) |
Mar 14, 2008 | 4.740 | 4.740 | 4.550 | 4.590 | 91,318 | -0.19(-3.97%) |
Mar 13, 2008 | 4.910 | 4.910 | 4.540 | 4.780 | 189,955 | -0.12(-2.45%) |
Mar 12, 2008 | 4.700 | 5.000 | 4.700 | 4.900 | 175,949 | +0.19(+4.03%) |
Mar 11, 2008 | 4.760 | 4.880 | 4.650 | 4.710 | 143,581 | -0.07(-1.46%) |
Mar 10, 2008 | 4.900 | 4.930 | 4.780 | 4.780 | 104,180 | -0.16(-3.24%) |
Mar 07, 2008 | 5.120 | 5.250 | 4.920 | 4.940 | 101,751 | -0.18(-3.52%) |
Mar 06, 2008 | 5.050 | 5.490 | 5.000 | 5.120 | 113,796 | +0.00(+0.00%) |
Mar 05, 2008 | 5.320 | 5.370 | 5.020 | 5.120 | 108,045 | -0.11(-2.10%) |
Mar 04, 2008 | 5.530 | 5.580 | 5.170 | 5.230 | 134,695 | -0.27(-4.91%) |
Mar 03, 2008 | 5.260 | 5.560 | 5.200 | 5.500 | 198,167 | +0.21(+3.97%) |
Feb 29, 2008 | 5.250 | 5.390 | 5.140 | 5.290 | 105,897 | -0.01(-0.19%) |
Feb 28, 2008 | 5.240 | 5.370 | 5.183 | 5.300 | 85,308 | +0.08(+1.53%) |
Feb 27, 2008 | 5.060 | 5.350 | 5.060 | 5.220 | 117,468 | +0.12(+2.35%) |
Feb 26, 2008 | 4.900 | 5.250 | 4.780 | 5.100 | 181,133 | +0.18(+3.66%) |
Feb 25, 2008 | 5.400 | 5.500 | 4.810 | 4.920 | 640,288 | -0.63(-11.35%) |
Feb 22, 2008 | 5.820 | 5.830 | 5.400 | 5.550 | 190,832 | -0.29(-4.97%) |
Feb 21, 2008 | 5.710 | 5.940 | 5.700 | 5.840 | 98,919 | +0.09(+1.57%) |
Feb 20, 2008 | 5.900 | 6.040 | 5.650 | 5.750 | 185,558 | -0.21(-3.52%) |
Feb 19, 2008 | 6.080 | 6.120 | 5.930 | 5.960 | 160,563 | -0.12(-1.97%) |
Feb 18, 2008 | 6.250 | 6.360 | 6.080 | 6.080 | 144,705 | +0.00(+0.00%) |
Feb 15, 2008 | 6.250 | 6.360 | 6.080 | 6.080 | 144,705 | -0.22(-3.49%) |
Feb 14, 2008 | 6.260 | 6.500 | 6.100 | 6.300 | 164,187 | +0.07(+1.12%) |
Feb 13, 2008 | 6.110 | 6.290 | 6.110 | 6.230 | 78,668 | +0.11(+1.80%) |
Feb 12, 2008 | 6.300 | 6.470 | 6.000 | 6.120 | 227,726 | -0.15(-2.39%) |
Feb 11, 2008 | 6.410 | 6.480 | 6.020 | 6.270 | 235,673 | -0.30(-4.57%) |
Feb 08, 2008 | 6.680 | 6.800 | 6.380 | 6.570 | 304,470 | -0.03(-0.45%) |
Feb 07, 2008 | 6.400 | 6.760 | 5.940 | 6.600 | 411,085 | +0.18(+2.80%) |
Feb 06, 2008 | 6.500 | 6.500 | 6.290 | 6.420 | 93,240 | +0.06(+0.94%) |
Feb 05, 2008 | 6.280 | 6.410 | 6.180 | 6.360 | 108,209 | +0.01(+0.16%) |
Feb 04, 2008 | 6.400 | 6.400 | 6.110 | 6.350 | 208,814 | -0.05(-0.78%) |
Feb 01, 2008 | 6.500 | 6.500 | 6.330 | 6.400 | 154,399 | -0.06(-0.93%) |
Jan 31, 2008 | 6.510 | 6.570 | 6.350 | 6.460 | 154,389 | -0.08(-1.22%) |
Jan 30, 2008 | 6.550 | 6.570 | 6.510 | 6.540 | 120,191 | -0.03(-0.46%) |
Jan 29, 2008 | 6.650 | 6.650 | 6.470 | 6.570 | 221,610 | -0.03(-0.45%) |
Jan 28, 2008 | 6.530 | 6.630 | 6.470 | 6.600 | 150,414 | +0.07(+1.07%) |
Jan 25, 2008 | 6.550 | 6.640 | 6.440 | 6.530 | 177,485 | +0.10(+1.55%) |
Jan 24, 2008 | 6.420 | 6.600 | 6.390 | 6.430 | 104,879 | +0.06(+0.94%) |
Jan 23, 2008 | 6.350 | 6.550 | 6.000 | 6.370 | 307,313 | +0.02(+0.31%) |
Jan 22, 2008 | 6.190 | 6.510 | 5.340 | 6.350 | 377,341 | -0.20(-3.05%) |
Jan 21, 2008 | 6.640 | 6.720 | 6.380 | 6.550 | 587,185 | +0.00(+0.00%) |
Jan 18, 2008 | 6.640 | 6.720 | 6.380 | 6.550 | 587,185 | -0.12(-1.80%) |
Jan 17, 2008 | 6.630 | 6.830 | 6.600 | 6.670 | 176,935 | +0.01(+0.15%) |
Jan 16, 2008 | 6.740 | 6.740 | 6.400 | 6.660 | 295,567 | -0.14(-2.06%) |
Jan 15, 2008 | 6.800 | 6.900 | 6.770 | 6.800 | 676,442 | -0.06(-0.87%) |
Jan 14, 2008 | 6.900 | 6.930 | 6.800 | 6.860 | 653,172 | +0.03(+0.44%) |
Jan 11, 2008 | 6.690 | 6.900 | 6.500 | 6.830 | 520,528 | +0.15(+2.25%) |
Jan 10, 2008 | 6.400 | 6.690 | 6.130 | 6.680 | 844,323 | +0.22(+3.41%) |
Jan 09, 2008 | 6.460 | 6.550 | 6.000 | 6.460 | 476,823 | +0.10(+1.57%) |
Jan 08, 2008 | 6.270 | 6.480 | 6.270 | 6.360 | 354,422 | +0.17(+2.75%) |
Jan 07, 2008 | 5.770 | 6.450 | 5.580 | 6.190 | 635,946 | +0.33(+5.63%) |
Jan 04, 2008 | 6.820 | 6.850 | 5.500 | 5.860 | 922,378 | -0.83(-12.41%) |
Jan 03, 2008 | 6.800 | 6.800 | 6.640 | 6.690 | 389,864 | +0.04(+0.60%) |
Jan 02, 2008 | 6.710 | 6.840 | 6.540 | 6.650 | 477,917 | +0.10(+1.53%) |