Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.564 | 5.584 | 5.518 | 5.544 | 7,365,697 | +0.01(+0.12%) |
Mar 28, 2008 | 5.557 | 5.603 | 5.511 | 5.537 | 9,984,820 | +0.01(+0.12%) |
Mar 27, 2008 | 5.650 | 5.669 | 5.498 | 5.531 | 6,201,480 | -0.09(-1.53%) |
Mar 26, 2008 | 5.715 | 5.715 | 5.584 | 5.617 | 6,375,064 | -0.11(-1.84%) |
Mar 25, 2008 | 5.834 | 5.841 | 5.689 | 5.722 | 8,719,886 | -0.07(-1.25%) |
Mar 24, 2008 | 5.676 | 5.814 | 5.643 | 5.795 | 6,792,425 | +0.13(+2.33%) |
Mar 21, 2008 | 5.768 | 5.768 | 5.570 | 5.663 | 7,370,877 | +0.00(+0.00%) |
Mar 20, 2008 | 5.768 | 5.768 | 5.570 | 5.663 | 7,370,877 | +0.07(+1.30%) |
Mar 19, 2008 | 5.683 | 5.748 | 5.551 | 5.590 | 13,574,260 | -0.01(-0.24%) |
Mar 18, 2008 | 5.373 | 5.669 | 5.373 | 5.603 | 11,895,867 | +0.25(+4.68%) |
Mar 17, 2008 | 5.307 | 5.379 | 5.241 | 5.353 | 10,279,589 | -0.02(-0.37%) |
Mar 14, 2008 | 5.465 | 5.472 | 5.234 | 5.373 | 7,962,716 | -0.07(-1.21%) |
Mar 13, 2008 | 5.333 | 5.465 | 5.280 | 5.439 | 6,529,064 | +0.04(+0.73%) |
Mar 12, 2008 | 5.478 | 5.491 | 5.360 | 5.399 | 5,136,761 | -0.05(-0.97%) |
Mar 11, 2008 | 5.320 | 5.452 | 5.294 | 5.452 | 5,910,362 | +0.13(+2.35%) |
Mar 10, 2008 | 5.432 | 5.458 | 5.307 | 5.327 | 6,729,803 | -0.11(-1.94%) |
Mar 07, 2008 | 5.432 | 5.498 | 5.373 | 5.432 | 9,629,728 | -0.05(-0.96%) |
Mar 06, 2008 | 5.518 | 5.570 | 5.425 | 5.485 | 11,313,934 | -0.05(-0.83%) |
Mar 05, 2008 | 5.544 | 5.610 | 5.485 | 5.531 | 6,956,355 | +0.04(+0.72%) |
Mar 04, 2008 | 5.406 | 5.531 | 5.399 | 5.491 | 8,268,009 | +0.03(+0.60%) |
Mar 03, 2008 | 5.689 | 5.689 | 5.406 | 5.458 | 11,665,102 | -0.22(-3.94%) |
Feb 29, 2008 | 5.920 | 5.920 | 5.537 | 5.683 | 16,927,564 | +0.14(+2.50%) |
Feb 28, 2008 | 5.650 | 5.709 | 5.524 | 5.544 | 5,156,305 | -0.17(-3.00%) |
Feb 27, 2008 | 5.755 | 5.795 | 5.656 | 5.715 | 8,168,107 | -0.09(-1.48%) |
Feb 26, 2008 | 5.715 | 5.808 | 5.715 | 5.801 | 7,629,335 | +0.07(+1.15%) |
Feb 25, 2008 | 5.623 | 5.762 | 5.557 | 5.735 | 9,901,905 | +0.14(+2.47%) |
Feb 22, 2008 | 5.491 | 5.610 | 5.452 | 5.597 | 7,580,937 | +0.13(+2.29%) |
Feb 21, 2008 | 5.636 | 5.636 | 5.452 | 5.472 | 4,692,732 | -0.13(-2.35%) |
Feb 20, 2008 | 5.518 | 5.603 | 5.491 | 5.603 | 4,869,607 | +0.07(+1.19%) |
Feb 19, 2008 | 5.669 | 5.676 | 5.518 | 5.537 | 5,745,331 | -0.08(-1.41%) |
Feb 18, 2008 | 5.557 | 5.623 | 5.498 | 5.617 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.557 | 5.623 | 5.498 | 5.617 | 11,933,916 | +0.05(+0.95%) |
Feb 14, 2008 | 5.643 | 5.669 | 5.511 | 5.564 | 13,132,367 | -0.07(-1.17%) |
Feb 13, 2008 | 5.597 | 5.702 | 5.577 | 5.630 | 14,135,954 | +0.07(+1.30%) |
Feb 12, 2008 | 5.498 | 5.636 | 5.491 | 5.557 | 7,000,048 | +0.08(+1.44%) |
Feb 11, 2008 | 5.452 | 5.511 | 5.386 | 5.478 | 9,506,334 | +0.03(+0.61%) |
Feb 08, 2008 | 5.544 | 5.603 | 5.386 | 5.445 | 6,602,644 | -0.12(-2.13%) |
Feb 07, 2008 | 5.577 | 5.603 | 5.465 | 5.564 | 6,937,232 | +0.00(+0.00%) |
Feb 06, 2008 | 5.722 | 5.795 | 5.544 | 5.564 | 9,683,978 | -0.10(-1.75%) |
Feb 05, 2008 | 5.841 | 5.880 | 5.643 | 5.663 | 9,326,237 | -0.25(-4.24%) |
Feb 04, 2008 | 5.920 | 5.933 | 5.821 | 5.913 | 6,736,380 | -0.01(-0.11%) |
Feb 01, 2008 | 5.920 | 5.940 | 5.841 | 5.920 | 9,206,292 | +0.04(+0.67%) |
Jan 31, 2008 | 5.762 | 5.953 | 5.735 | 5.880 | 14,748,264 | +0.01(+0.22%) |
Jan 30, 2008 | 5.867 | 5.933 | 5.795 | 5.867 | 32,245,018 | -0.04(-0.67%) |
Jan 29, 2008 | 5.735 | 5.926 | 5.735 | 5.907 | 9,209,826 | +0.18(+3.11%) |
Jan 28, 2008 | 5.617 | 5.729 | 5.478 | 5.729 | 5,323,941 | +0.15(+2.60%) |
Jan 25, 2008 | 5.551 | 5.643 | 5.505 | 5.584 | 9,308,918 | +0.07(+1.32%) |
Jan 24, 2008 | 5.458 | 5.570 | 5.327 | 5.511 | 11,675,205 | +0.09(+1.70%) |
Jan 23, 2008 | 4.990 | 5.425 | 4.924 | 5.419 | 17,704,628 | +0.28(+5.38%) |
Jan 22, 2008 | 4.977 | 5.208 | 4.898 | 5.142 | 14,809,808 | +0.02(+0.39%) |
Jan 21, 2008 | 5.155 | 5.274 | 4.990 | 5.122 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.155 | 5.274 | 4.990 | 5.122 | 18,059,476 | -0.01(-0.13%) |
Jan 17, 2008 | 5.168 | 5.175 | 5.096 | 5.129 | 13,032,778 | -0.05(-0.89%) |
Jan 16, 2008 | 5.017 | 5.228 | 4.984 | 5.175 | 12,621,372 | +0.13(+2.61%) |
Jan 15, 2008 | 4.984 | 5.069 | 4.971 | 5.043 | 12,191,530 | -0.02(-0.39%) |
Jan 14, 2008 | 4.898 | 5.083 | 4.878 | 5.063 | 10,988,519 | +0.18(+3.78%) |
Jan 11, 2008 | 4.865 | 4.957 | 4.812 | 4.878 | 9,945,720 | -0.03(-0.54%) |
Jan 10, 2008 | 4.839 | 4.957 | 4.812 | 4.905 | 11,270,645 | +0.02(+0.40%) |
Jan 09, 2008 | 4.971 | 4.997 | 4.760 | 4.885 | 15,172,814 | -0.09(-1.72%) |
Jan 08, 2008 | 5.036 | 5.182 | 4.964 | 4.971 | 9,210,659 | -0.03(-0.53%) |
Jan 07, 2008 | 5.069 | 5.116 | 4.977 | 4.997 | 6,627,645 | -0.06(-1.17%) |
Jan 04, 2008 | 5.201 | 5.201 | 5.036 | 5.056 | 7,659,865 | -0.16(-3.03%) |
Jan 03, 2008 | 5.221 | 5.267 | 5.162 | 5.214 | 4,768,301 | +0.01(+0.13%) |
Jan 02, 2008 | 5.353 | 5.353 | 5.168 | 5.208 | 7,382,027 | -0.14(-2.59%) |