Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.655 | 5.883 | 5.655 | 5.855 | 108,040 | +0.14(+2.50%) |
Mar 28, 2008 | 5.825 | 5.855 | 5.712 | 5.712 | 55,293 | -0.12(-2.12%) |
Mar 27, 2008 | 5.938 | 5.938 | 5.787 | 5.836 | 47,108 | -0.06(-1.07%) |
Mar 26, 2008 | 5.814 | 5.910 | 5.762 | 5.899 | 67,297 | +0.10(+1.75%) |
Mar 25, 2008 | 5.759 | 5.798 | 5.704 | 5.798 | 82,576 | +0.10(+1.74%) |
Mar 24, 2008 | 5.776 | 5.803 | 5.666 | 5.699 | 153,148 | -0.12(-1.99%) |
Mar 21, 2008 | 5.773 | 5.847 | 5.759 | 5.814 | 88,396 | +0.00(+0.00%) |
Mar 20, 2008 | 5.773 | 5.847 | 5.759 | 5.814 | 88,396 | -0.06(-0.98%) |
Mar 19, 2008 | 5.668 | 5.883 | 5.668 | 5.872 | 113,497 | +0.14(+2.40%) |
Mar 18, 2008 | 5.602 | 5.734 | 5.564 | 5.734 | 138,233 | +0.23(+4.25%) |
Mar 17, 2008 | 5.679 | 5.679 | 5.363 | 5.501 | 185,887 | -0.32(-5.57%) |
Mar 14, 2008 | 5.792 | 5.861 | 5.732 | 5.825 | 61,059 | +0.03(+0.47%) |
Mar 13, 2008 | 5.657 | 5.877 | 5.635 | 5.798 | 89,851 | +0.01(+0.24%) |
Mar 12, 2008 | 5.861 | 5.869 | 5.765 | 5.784 | 73,845 | -0.10(-1.77%) |
Mar 11, 2008 | 5.814 | 5.888 | 5.781 | 5.888 | 89,124 | +0.13(+2.24%) |
Mar 10, 2008 | 5.993 | 6.014 | 5.685 | 5.759 | 181,158 | -0.35(-5.76%) |
Mar 07, 2008 | 6.059 | 6.177 | 5.930 | 6.111 | 125,137 | +0.03(+0.50%) |
Mar 06, 2008 | 6.295 | 6.313 | 5.998 | 6.081 | 137,142 | -0.29(-4.53%) |
Mar 05, 2008 | 6.254 | 6.369 | 6.254 | 6.369 | 51,291 | +0.06(+0.96%) |
Mar 04, 2008 | 6.204 | 6.309 | 6.177 | 6.309 | 61,477 | +0.06(+0.92%) |
Mar 03, 2008 | 6.446 | 6.460 | 6.210 | 6.251 | 131,340 | -0.19(-2.91%) |
Feb 29, 2008 | 6.598 | 6.598 | 6.328 | 6.438 | 66,570 | +0.06(+0.91%) |
Feb 28, 2008 | 6.383 | 6.433 | 6.331 | 6.380 | 38,196 | +0.00(+0.00%) |
Feb 27, 2008 | 6.496 | 6.529 | 6.380 | 6.380 | 93,271 | -0.06(-0.94%) |
Feb 26, 2008 | 6.389 | 6.471 | 6.323 | 6.441 | 76,028 | +0.12(+1.87%) |
Feb 25, 2008 | 6.323 | 6.419 | 6.262 | 6.323 | 53,110 | +0.04(+0.66%) |
Feb 22, 2008 | 6.268 | 6.301 | 6.229 | 6.281 | 52,747 | +0.07(+1.15%) |
Feb 21, 2008 | 6.323 | 6.433 | 6.207 | 6.210 | 73,482 | -0.13(-2.00%) |
Feb 20, 2008 | 6.331 | 6.400 | 6.226 | 6.336 | 100,455 | -0.17(-2.55%) |
Feb 19, 2008 | 6.336 | 6.529 | 6.336 | 6.502 | 95,071 | +0.21(+3.29%) |
Feb 18, 2008 | 6.358 | 6.386 | 6.114 | 6.295 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.358 | 6.386 | 6.114 | 6.295 | 166,989 | -0.10(-1.63%) |
Feb 14, 2008 | 6.529 | 6.545 | 6.334 | 6.400 | 143,741 | -0.11(-1.73%) |
Feb 13, 2008 | 6.518 | 6.562 | 6.512 | 6.512 | 93,944 | +0.04(+0.65%) |
Feb 12, 2008 | 6.578 | 6.633 | 6.460 | 6.471 | 150,601 | -0.05(-0.77%) |
Feb 11, 2008 | 6.576 | 6.642 | 6.460 | 6.521 | 89,851 | +0.04(+0.64%) |
Feb 08, 2008 | 6.482 | 6.517 | 6.479 | 6.479 | 83,303 | +0.00(+0.00%) |
Feb 07, 2008 | 6.669 | 6.760 | 6.411 | 6.479 | 154,603 | -0.20(-3.04%) |
Feb 06, 2008 | 6.894 | 6.897 | 6.669 | 6.683 | 107,767 | -0.21(-3.11%) |
Feb 05, 2008 | 6.903 | 6.922 | 6.669 | 6.897 | 142,235 | -0.06(-0.83%) |
Feb 04, 2008 | 7.244 | 7.244 | 6.927 | 6.955 | 141,507 | -0.24(-3.29%) |
Feb 01, 2008 | 7.972 | 7.972 | 7.010 | 7.191 | 444,766 | -0.82(-10.26%) |
Jan 31, 2008 | 6.949 | 8.522 | 6.600 | 8.013 | 452,754 | +1.06(+15.24%) |
Jan 30, 2008 | 6.941 | 6.988 | 6.653 | 6.953 | 85,486 | +0.06(+0.85%) |
Jan 29, 2008 | 6.735 | 7.095 | 6.658 | 6.894 | 162,242 | +0.18(+2.66%) |
Jan 28, 2008 | 6.562 | 6.735 | 6.562 | 6.716 | 37,468 | +0.09(+1.37%) |
Jan 25, 2008 | 6.677 | 6.735 | 6.551 | 6.625 | 129,502 | -0.11(-1.63%) |
Jan 24, 2008 | 6.707 | 6.735 | 6.422 | 6.735 | 188,070 | +0.06(+0.86%) |
Jan 23, 2008 | 6.598 | 6.743 | 6.490 | 6.677 | 194,254 | -0.06(-0.86%) |
Jan 22, 2008 | 6.598 | 6.817 | 6.543 | 6.735 | 379,778 | -0.21(-2.97%) |
Jan 21, 2008 | 7.013 | 7.120 | 6.853 | 6.941 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.013 | 7.120 | 6.853 | 6.941 | 407,898 | -0.10(-1.41%) |
Jan 17, 2008 | 7.147 | 7.156 | 7.037 | 7.040 | 158,241 | -0.02(-0.35%) |
Jan 16, 2008 | 6.911 | 7.117 | 6.908 | 7.065 | 180,794 | -0.09(-1.31%) |
Jan 15, 2008 | 7.081 | 7.202 | 6.883 | 7.158 | 173,519 | +0.07(+0.93%) |
Jan 14, 2008 | 6.974 | 7.147 | 6.974 | 7.092 | 206,622 | +0.16(+2.38%) |
Jan 11, 2008 | 6.859 | 6.982 | 6.859 | 6.927 | 273,978 | +0.02(+0.36%) |
Jan 10, 2008 | 6.817 | 6.905 | 6.817 | 6.903 | 262,279 | +0.07(+0.97%) |
Jan 09, 2008 | 6.828 | 6.870 | 6.817 | 6.837 | 111,870 | +0.00(+0.00%) |
Jan 08, 2008 | 6.831 | 6.872 | 6.817 | 6.837 | 114,224 | +0.04(+0.53%) |
Jan 07, 2008 | 6.771 | 6.864 | 6.771 | 6.801 | 220,082 | +0.03(+0.49%) |
Jan 04, 2008 | 6.859 | 6.872 | 6.735 | 6.768 | 135,687 | -0.10(-1.52%) |
Jan 03, 2008 | 6.765 | 6.988 | 6.738 | 6.872 | 188,441 | +0.13(+1.87%) |
Jan 02, 2008 | 6.680 | 6.793 | 6.624 | 6.746 | 219,016 | +0.12(+1.87%) |