Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.559 | 5.619 | 5.464 | 5.490 | 518,274 | -0.09(-1.55%) |
Mar 28, 2008 | 5.421 | 5.662 | 5.361 | 5.576 | 897,631 | +0.16(+2.86%) |
Mar 27, 2008 | 5.524 | 5.559 | 5.395 | 5.421 | 372,078 | -0.09(-1.56%) |
Mar 26, 2008 | 5.542 | 5.602 | 5.447 | 5.507 | 758,160 | -0.09(-1.54%) |
Mar 25, 2008 | 5.559 | 5.688 | 5.473 | 5.593 | 618,456 | +0.06(+1.09%) |
Mar 24, 2008 | 5.507 | 5.697 | 5.464 | 5.533 | 480,260 | +0.03(+0.63%) |
Mar 21, 2008 | 5.602 | 5.602 | 5.240 | 5.498 | 1,416,531 | +0.00(+0.00%) |
Mar 20, 2008 | 5.602 | 5.602 | 5.240 | 5.498 | 1,416,531 | +0.16(+2.90%) |
Mar 19, 2008 | 5.585 | 5.645 | 5.343 | 5.343 | 501,384 | -0.16(-2.82%) |
Mar 18, 2008 | 5.300 | 5.516 | 5.214 | 5.498 | 567,169 | +0.32(+6.16%) |
Mar 17, 2008 | 5.171 | 5.326 | 5.128 | 5.180 | 609,406 | -0.15(-2.75%) |
Mar 14, 2008 | 5.593 | 5.593 | 5.188 | 5.326 | 981,755 | -0.23(-4.19%) |
Mar 13, 2008 | 5.335 | 5.610 | 5.214 | 5.559 | 984,414 | +0.17(+3.20%) |
Mar 12, 2008 | 5.628 | 5.697 | 5.386 | 5.386 | 1,200,478 | -0.23(-4.14%) |
Mar 11, 2008 | 5.636 | 5.636 | 5.395 | 5.619 | 709,927 | +0.15(+2.68%) |
Mar 10, 2008 | 5.740 | 5.783 | 5.455 | 5.473 | 561,019 | -0.26(-4.51%) |
Mar 07, 2008 | 5.679 | 5.835 | 5.671 | 5.731 | 595,945 | -0.02(-0.30%) |
Mar 06, 2008 | 5.835 | 5.895 | 5.705 | 5.748 | 580,513 | -0.13(-2.20%) |
Mar 05, 2008 | 5.766 | 5.929 | 5.731 | 5.878 | 470,635 | +0.16(+2.71%) |
Mar 04, 2008 | 5.705 | 5.843 | 5.671 | 5.723 | 549,995 | -0.05(-0.90%) |
Mar 03, 2008 | 5.610 | 5.852 | 5.490 | 5.774 | 741,915 | +0.17(+3.08%) |
Feb 29, 2008 | 5.731 | 5.731 | 5.602 | 5.602 | 656,092 | -0.19(-3.27%) |
Feb 28, 2008 | 5.895 | 5.929 | 5.723 | 5.791 | 731,008 | -0.16(-2.75%) |
Feb 27, 2008 | 5.895 | 6.041 | 5.860 | 5.955 | 491,283 | +0.00(+0.00%) |
Feb 26, 2008 | 5.783 | 6.084 | 5.783 | 5.955 | 1,094,875 | +0.13(+2.22%) |
Feb 25, 2008 | 5.602 | 5.843 | 5.473 | 5.826 | 1,167,814 | +0.22(+3.84%) |
Feb 22, 2008 | 5.688 | 5.723 | 5.516 | 5.610 | 954,232 | -0.08(-1.36%) |
Feb 21, 2008 | 5.843 | 5.938 | 5.636 | 5.688 | 688,334 | -0.13(-2.22%) |
Feb 20, 2008 | 5.705 | 5.869 | 5.688 | 5.817 | 566,848 | +0.04(+0.75%) |
Feb 19, 2008 | 5.800 | 5.869 | 5.662 | 5.774 | 562,150 | +0.04(+0.75%) |
Feb 18, 2008 | 5.817 | 5.835 | 5.723 | 5.731 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.817 | 5.835 | 5.723 | 5.731 | 718,936 | -0.15(-2.49%) |
Feb 14, 2008 | 6.110 | 6.110 | 5.826 | 5.878 | 1,005,668 | -0.23(-3.81%) |
Feb 13, 2008 | 6.059 | 6.162 | 6.041 | 6.110 | 591,420 | +0.10(+1.72%) |
Feb 12, 2008 | 5.964 | 6.153 | 5.895 | 6.007 | 773,058 | +0.03(+0.43%) |
Feb 11, 2008 | 5.903 | 6.059 | 5.835 | 5.981 | 1,711,074 | +0.06(+1.02%) |
Feb 08, 2008 | 6.050 | 6.119 | 5.705 | 5.921 | 1,825,990 | -0.15(-2.41%) |
Feb 07, 2008 | 5.550 | 6.128 | 5.516 | 6.067 | 3,399,860 | +0.72(+13.37%) |
Feb 06, 2008 | 5.490 | 5.602 | 5.223 | 5.352 | 697,822 | -0.09(-1.58%) |
Feb 05, 2008 | 5.559 | 5.628 | 5.386 | 5.438 | 1,417,742 | -0.22(-3.96%) |
Feb 04, 2008 | 5.714 | 5.723 | 5.559 | 5.662 | 676,124 | -0.05(-0.90%) |
Feb 01, 2008 | 5.317 | 5.731 | 5.300 | 5.714 | 1,581,445 | +0.41(+7.80%) |
Jan 31, 2008 | 5.317 | 5.429 | 5.214 | 5.300 | 984,148 | -0.02(-0.32%) |
Jan 30, 2008 | 5.326 | 5.498 | 5.248 | 5.317 | 738,782 | -0.07(-1.28%) |
Jan 29, 2008 | 5.309 | 5.507 | 5.188 | 5.386 | 600,935 | +0.07(+1.30%) |
Jan 28, 2008 | 5.214 | 5.455 | 5.016 | 5.317 | 709,542 | +0.10(+1.98%) |
Jan 25, 2008 | 5.292 | 5.628 | 4.826 | 5.214 | 809,214 | +0.01(+0.17%) |
Jan 24, 2008 | 5.128 | 5.386 | 5.033 | 5.205 | 998,123 | +0.08(+1.51%) |
Jan 23, 2008 | 4.818 | 5.171 | 4.447 | 5.128 | 1,094,760 | +0.31(+6.44%) |
Jan 22, 2008 | 4.654 | 5.257 | 4.404 | 4.818 | 775,332 | -0.02(-0.36%) |
Jan 21, 2008 | 4.921 | 5.059 | 4.774 | 4.835 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.921 | 5.059 | 4.774 | 4.835 | 709,194 | -0.06(-1.23%) |
Jan 17, 2008 | 5.085 | 5.111 | 4.869 | 4.895 | 428,742 | -0.20(-3.89%) |
Jan 16, 2008 | 5.059 | 5.248 | 4.964 | 5.093 | 691,385 | +0.03(+0.68%) |
Jan 15, 2008 | 5.102 | 5.145 | 4.912 | 5.059 | 484,525 | -0.14(-2.65%) |
Jan 14, 2008 | 5.085 | 5.257 | 5.076 | 5.197 | 496,275 | +0.16(+3.08%) |
Jan 11, 2008 | 5.188 | 5.214 | 5.007 | 5.042 | 544,079 | -0.22(-4.10%) |
Jan 10, 2008 | 4.887 | 5.326 | 4.818 | 5.257 | 1,125,520 | +0.30(+6.09%) |
Jan 09, 2008 | 4.895 | 4.973 | 4.662 | 4.955 | 1,295,439 | +0.03(+0.52%) |
Jan 08, 2008 | 5.317 | 5.352 | 4.887 | 4.930 | 1,022,302 | -0.39(-7.29%) |
Jan 07, 2008 | 5.205 | 5.343 | 5.102 | 5.317 | 750,037 | +0.15(+2.83%) |
Jan 04, 2008 | 5.223 | 5.352 | 5.145 | 5.171 | 650,977 | -0.11(-2.12%) |
Jan 03, 2008 | 5.524 | 5.602 | 5.274 | 5.283 | 745,653 | -0.24(-4.37%) |
Jan 02, 2008 | 5.636 | 5.748 | 5.516 | 5.524 | 715,461 | -0.15(-2.58%) |