Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.980 | 6.100 | 5.920 | 6.030 | 449,222 | +0.08(+1.34%) |
Mar 28, 2008 | 6.040 | 6.140 | 5.930 | 5.950 | 367,061 | -0.06(-1.00%) |
Mar 27, 2008 | 6.000 | 6.130 | 5.940 | 6.010 | 780,130 | +0.06(+1.01%) |
Mar 26, 2008 | 6.060 | 6.090 | 5.930 | 5.950 | 399,462 | -0.15(-2.46%) |
Mar 25, 2008 | 6.000 | 6.120 | 5.970 | 6.100 | 419,171 | +0.04(+0.66%) |
Mar 24, 2008 | 5.910 | 6.080 | 5.880 | 6.060 | 384,677 | +0.19(+3.24%) |
Mar 21, 2008 | 5.880 | 5.910 | 5.750 | 5.870 | 884,143 | +0.00(+0.00%) |
Mar 20, 2008 | 5.880 | 5.910 | 5.750 | 5.870 | 884,143 | +0.08(+1.38%) |
Mar 19, 2008 | 6.000 | 6.000 | 5.750 | 5.790 | 320,430 | -0.14(-2.36%) |
Mar 18, 2008 | 5.880 | 5.950 | 5.750 | 5.930 | 562,943 | +0.22(+3.85%) |
Mar 17, 2008 | 5.840 | 5.920 | 5.620 | 5.710 | 518,658 | -0.21(-3.55%) |
Mar 14, 2008 | 6.100 | 6.100 | 5.870 | 5.920 | 461,009 | -0.14(-2.31%) |
Mar 13, 2008 | 6.000 | 6.140 | 5.900 | 6.060 | 376,865 | +0.00(+0.00%) |
Mar 12, 2008 | 6.010 | 6.180 | 5.950 | 6.060 | 625,106 | +0.02(+0.33%) |
Mar 11, 2008 | 6.060 | 6.100 | 5.880 | 6.040 | 652,595 | +0.12(+2.03%) |
Mar 10, 2008 | 5.680 | 6.000 | 5.680 | 5.920 | 657,330 | +0.23(+4.04%) |
Mar 07, 2008 | 5.750 | 6.040 | 5.350 | 5.690 | 1,067,813 | -0.11(-1.90%) |
Mar 06, 2008 | 6.030 | 6.170 | 5.800 | 5.800 | 292,470 | -0.32(-5.27%) |
Mar 05, 2008 | 6.210 | 6.220 | 5.921 | 6.123 | 334,945 | -0.05(-0.77%) |
Mar 04, 2008 | 6.110 | 6.240 | 6.010 | 6.170 | 442,952 | +0.01(+0.16%) |
Mar 03, 2008 | 5.880 | 6.180 | 5.880 | 6.160 | 571,805 | +0.27(+4.59%) |
Feb 29, 2008 | 5.980 | 6.110 | 5.860 | 5.890 | 402,797 | -0.16(-2.65%) |
Feb 28, 2008 | 6.310 | 6.310 | 6.050 | 6.050 | 349,629 | -0.19(-3.04%) |
Feb 27, 2008 | 6.000 | 6.320 | 5.980 | 6.240 | 437,882 | +0.18(+2.97%) |
Feb 26, 2008 | 5.930 | 6.167 | 5.900 | 6.060 | 497,657 | +0.10(+1.68%) |
Feb 25, 2008 | 5.610 | 6.020 | 5.610 | 5.960 | 586,596 | +0.36(+6.43%) |
Feb 22, 2008 | 5.980 | 5.990 | 5.530 | 5.600 | 683,016 | -0.39(-6.51%) |
Feb 21, 2008 | 6.050 | 6.200 | 5.900 | 5.990 | 575,954 | -0.01(-0.17%) |
Feb 20, 2008 | 5.970 | 6.110 | 5.940 | 6.000 | 364,126 | +0.00(+0.00%) |
Feb 19, 2008 | 6.020 | 6.160 | 5.900 | 6.000 | 271,580 | +0.05(+0.84%) |
Feb 18, 2008 | 5.990 | 6.060 | 5.830 | 5.950 | 372,217 | +0.00(+0.00%) |
Feb 15, 2008 | 5.990 | 6.060 | 5.830 | 5.950 | 372,217 | -0.05(-0.83%) |
Feb 14, 2008 | 6.280 | 6.290 | 5.970 | 6.000 | 533,139 | -0.24(-3.85%) |
Feb 13, 2008 | 6.270 | 6.380 | 6.120 | 6.240 | 568,360 | +0.04(+0.65%) |
Feb 12, 2008 | 6.010 | 6.200 | 5.940 | 6.200 | 849,375 | +0.20(+3.33%) |
Feb 11, 2008 | 5.880 | 6.030 | 5.880 | 6.000 | 564,732 | +0.10(+1.69%) |
Feb 08, 2008 | 5.970 | 6.100 | 5.900 | 5.900 | 492,826 | -0.07(-1.17%) |
Feb 07, 2008 | 5.860 | 6.120 | 5.860 | 5.970 | 592,872 | +0.07(+1.19%) |
Feb 06, 2008 | 5.990 | 6.180 | 5.860 | 5.900 | 1,123,573 | -0.05(-0.84%) |
Feb 05, 2008 | 5.880 | 6.040 | 5.830 | 5.950 | 636,509 | -0.09(-1.49%) |
Feb 04, 2008 | 5.750 | 6.040 | 5.670 | 6.040 | 682,323 | +0.47(+8.44%) |
Feb 01, 2008 | 6.070 | 6.120 | 5.390 | 5.570 | 1,308,509 | -0.49(-8.09%) |
Jan 31, 2008 | 5.940 | 6.120 | 5.930 | 6.060 | 528,902 | +0.01(+0.17%) |
Jan 30, 2008 | 6.030 | 6.300 | 6.020 | 6.050 | 437,876 | -0.01(-0.17%) |
Jan 29, 2008 | 6.340 | 6.450 | 6.010 | 6.060 | 667,348 | -0.23(-3.66%) |
Jan 28, 2008 | 6.060 | 6.550 | 6.050 | 6.290 | 1,008,504 | +0.24(+3.97%) |
Jan 25, 2008 | 6.020 | 6.100 | 5.920 | 6.050 | 375,957 | +0.09(+1.51%) |
Jan 24, 2008 | 5.990 | 6.040 | 5.830 | 5.960 | 430,573 | +0.02(+0.34%) |
Jan 23, 2008 | 6.160 | 6.160 | 5.550 | 5.940 | 1,123,903 | -0.24(-3.88%) |
Jan 22, 2008 | 5.850 | 6.250 | 5.730 | 6.180 | 602,783 | +0.19(+3.17%) |
Jan 21, 2008 | 6.030 | 6.100 | 5.820 | 5.990 | 625,361 | +0.00(+0.00%) |
Jan 18, 2008 | 6.030 | 6.100 | 5.820 | 5.990 | 625,361 | +0.08(+1.35%) |
Jan 17, 2008 | 6.000 | 6.020 | 5.730 | 5.910 | 500,655 | -0.09(-1.50%) |
Jan 16, 2008 | 5.890 | 6.100 | 5.860 | 6.000 | 578,811 | +0.12(+2.04%) |
Jan 15, 2008 | 5.880 | 5.940 | 5.590 | 5.880 | 691,736 | -0.13(-2.16%) |
Jan 14, 2008 | 5.670 | 6.070 | 5.610 | 6.010 | 719,034 | +0.40(+7.13%) |
Jan 11, 2008 | 5.310 | 5.710 | 5.310 | 5.610 | 756,446 | +0.30(+5.65%) |
Jan 10, 2008 | 5.290 | 5.350 | 5.190 | 5.310 | 435,661 | -0.05(-0.93%) |
Jan 09, 2008 | 5.100 | 5.380 | 5.100 | 5.360 | 490,114 | +0.21(+4.08%) |
Jan 08, 2008 | 5.120 | 5.370 | 5.120 | 5.150 | 524,517 | +0.04(+0.78%) |
Jan 07, 2008 | 5.190 | 5.310 | 5.090 | 5.110 | 483,395 | -0.05(-0.97%) |
Jan 04, 2008 | 5.210 | 5.380 | 5.150 | 5.160 | 391,695 | -0.10(-1.90%) |
Jan 03, 2008 | 5.180 | 5.380 | 5.150 | 5.260 | 539,858 | +0.22(+4.37%) |
Jan 02, 2008 | 5.130 | 5.359 | 5.010 | 5.040 | 480,280 | -0.14(-2.70%) |