Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.505 | 5.524 | 5.459 | 5.485 | 7,444,950 | +0.01(+0.12%) |
Mar 28, 2008 | 5.498 | 5.544 | 5.452 | 5.479 | 10,092,254 | +0.01(+0.12%) |
Mar 27, 2008 | 5.589 | 5.609 | 5.439 | 5.472 | 6,268,206 | -0.08(-1.53%) |
Mar 26, 2008 | 5.655 | 5.655 | 5.524 | 5.557 | 6,443,657 | -0.10(-1.84%) |
Mar 25, 2008 | 5.772 | 5.779 | 5.629 | 5.661 | 8,813,709 | -0.07(-1.25%) |
Mar 24, 2008 | 5.616 | 5.752 | 5.583 | 5.733 | 6,865,509 | +0.13(+2.33%) |
Mar 21, 2008 | 5.707 | 5.707 | 5.511 | 5.602 | 7,450,186 | +0.00(+0.00%) |
Mar 20, 2008 | 5.707 | 5.707 | 5.511 | 5.602 | 7,450,186 | +0.07(+1.30%) |
Mar 19, 2008 | 5.622 | 5.687 | 5.492 | 5.531 | 13,720,315 | -0.01(-0.24%) |
Mar 18, 2008 | 5.316 | 5.609 | 5.316 | 5.544 | 12,023,862 | +0.25(+4.68%) |
Mar 17, 2008 | 5.250 | 5.322 | 5.185 | 5.296 | 10,390,194 | -0.02(-0.37%) |
Mar 14, 2008 | 5.407 | 5.413 | 5.179 | 5.316 | 8,048,392 | -0.07(-1.21%) |
Mar 13, 2008 | 5.276 | 5.407 | 5.224 | 5.381 | 6,599,315 | +0.04(+0.73%) |
Mar 12, 2008 | 5.420 | 5.433 | 5.302 | 5.342 | 5,192,031 | -0.05(-0.97%) |
Mar 11, 2008 | 5.263 | 5.394 | 5.237 | 5.394 | 5,973,956 | +0.12(+2.35%) |
Mar 10, 2008 | 5.374 | 5.400 | 5.250 | 5.270 | 6,802,213 | -0.10(-1.94%) |
Mar 07, 2008 | 5.374 | 5.439 | 5.316 | 5.374 | 9,733,341 | -0.05(-0.96%) |
Mar 06, 2008 | 5.459 | 5.511 | 5.368 | 5.426 | 11,435,668 | -0.05(-0.83%) |
Mar 05, 2008 | 5.485 | 5.550 | 5.426 | 5.472 | 7,031,203 | +0.04(+0.72%) |
Mar 04, 2008 | 5.348 | 5.472 | 5.342 | 5.433 | 8,356,970 | +0.03(+0.60%) |
Mar 03, 2008 | 5.629 | 5.629 | 5.348 | 5.400 | 11,790,615 | -0.22(-3.94%) |
Feb 29, 2008 | 5.857 | 5.857 | 5.479 | 5.622 | 17,109,698 | +0.14(+2.50%) |
Feb 28, 2008 | 5.589 | 5.648 | 5.465 | 5.485 | 5,211,785 | -0.17(-3.00%) |
Feb 27, 2008 | 5.694 | 5.733 | 5.596 | 5.655 | 8,255,993 | -0.08(-1.48%) |
Feb 26, 2008 | 5.655 | 5.746 | 5.655 | 5.739 | 7,711,424 | +0.07(+1.15%) |
Feb 25, 2008 | 5.563 | 5.700 | 5.498 | 5.674 | 10,008,446 | +0.14(+2.47%) |
Feb 22, 2008 | 5.433 | 5.550 | 5.394 | 5.537 | 7,662,506 | +0.12(+2.29%) |
Feb 21, 2008 | 5.576 | 5.576 | 5.394 | 5.413 | 4,743,225 | -0.13(-2.35%) |
Feb 20, 2008 | 5.459 | 5.544 | 5.433 | 5.544 | 4,922,002 | +0.07(+1.19%) |
Feb 19, 2008 | 5.609 | 5.616 | 5.459 | 5.479 | 5,807,149 | -0.08(-1.41%) |
Feb 18, 2008 | 5.498 | 5.563 | 5.439 | 5.557 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.498 | 5.563 | 5.439 | 5.557 | 12,062,321 | +0.05(+0.95%) |
Feb 14, 2008 | 5.583 | 5.609 | 5.452 | 5.505 | 13,273,667 | -0.07(-1.17%) |
Feb 13, 2008 | 5.537 | 5.642 | 5.518 | 5.570 | 14,288,052 | +0.07(+1.30%) |
Feb 12, 2008 | 5.439 | 5.576 | 5.433 | 5.498 | 7,075,367 | +0.08(+1.44%) |
Feb 11, 2008 | 5.394 | 5.452 | 5.329 | 5.420 | 9,608,620 | +0.03(+0.61%) |
Feb 08, 2008 | 5.485 | 5.544 | 5.329 | 5.387 | 6,673,687 | -0.12(-2.13%) |
Feb 07, 2008 | 5.518 | 5.544 | 5.407 | 5.505 | 7,011,875 | +0.00(+0.00%) |
Feb 06, 2008 | 5.661 | 5.733 | 5.485 | 5.505 | 9,788,174 | -0.10(-1.75%) |
Feb 05, 2008 | 5.779 | 5.818 | 5.583 | 5.602 | 9,426,584 | -0.25(-4.24%) |
Feb 04, 2008 | 5.857 | 5.870 | 5.759 | 5.850 | 6,808,861 | -0.01(-0.11%) |
Feb 01, 2008 | 5.857 | 5.876 | 5.779 | 5.857 | 9,305,348 | +0.04(+0.67%) |
Jan 31, 2008 | 5.700 | 5.889 | 5.674 | 5.818 | 14,906,951 | +0.01(+0.22%) |
Jan 30, 2008 | 5.805 | 5.870 | 5.733 | 5.805 | 32,591,964 | -0.04(-0.67%) |
Jan 29, 2008 | 5.674 | 5.863 | 5.674 | 5.844 | 9,308,921 | +0.18(+3.11%) |
Jan 28, 2008 | 5.557 | 5.668 | 5.420 | 5.668 | 5,381,225 | +0.14(+2.60%) |
Jan 25, 2008 | 5.492 | 5.583 | 5.446 | 5.524 | 9,409,079 | +0.07(+1.32%) |
Jan 24, 2008 | 5.400 | 5.511 | 5.270 | 5.452 | 11,800,826 | +0.09(+1.70%) |
Jan 23, 2008 | 4.937 | 5.368 | 4.872 | 5.361 | 17,895,124 | +0.27(+5.38%) |
Jan 22, 2008 | 4.924 | 5.152 | 4.846 | 5.087 | 14,969,157 | +0.02(+0.39%) |
Jan 21, 2008 | 5.100 | 5.218 | 4.937 | 5.068 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.100 | 5.218 | 4.937 | 5.068 | 18,253,790 | -0.01(-0.13%) |
Jan 17, 2008 | 5.113 | 5.120 | 5.042 | 5.074 | 13,173,006 | -0.05(-0.89%) |
Jan 16, 2008 | 4.963 | 5.172 | 4.931 | 5.120 | 12,757,174 | +0.13(+2.61%) |
Jan 15, 2008 | 4.931 | 5.015 | 4.918 | 4.989 | 12,322,707 | -0.02(-0.39%) |
Jan 14, 2008 | 4.846 | 5.029 | 4.826 | 5.009 | 11,106,752 | +0.18(+3.78%) |
Jan 11, 2008 | 4.813 | 4.905 | 4.761 | 4.826 | 10,052,732 | -0.03(-0.54%) |
Jan 10, 2008 | 4.787 | 4.905 | 4.761 | 4.852 | 11,391,914 | +0.02(+0.40%) |
Jan 09, 2008 | 4.918 | 4.944 | 4.709 | 4.833 | 15,336,069 | -0.08(-1.72%) |
Jan 08, 2008 | 4.983 | 5.126 | 4.911 | 4.918 | 9,309,763 | -0.03(-0.53%) |
Jan 07, 2008 | 5.015 | 5.061 | 4.924 | 4.944 | 6,698,956 | -0.06(-1.17%) |
Jan 04, 2008 | 5.146 | 5.146 | 4.983 | 5.002 | 7,742,283 | -0.16(-3.03%) |
Jan 03, 2008 | 5.165 | 5.211 | 5.107 | 5.159 | 4,819,607 | +0.01(+0.13%) |
Jan 02, 2008 | 5.296 | 5.296 | 5.113 | 5.152 | 7,461,455 | -0.14(-2.59%) |