Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.666 | 4.737 | 4.581 | 4.596 | 63,583 | -0.02(-0.51%) |
Mar 28, 2008 | 4.744 | 4.924 | 4.620 | 4.620 | 53,404 | -0.12(-2.63%) |
Mar 27, 2008 | 4.861 | 5.064 | 4.604 | 4.744 | 53,552 | -0.09(-1.77%) |
Mar 26, 2008 | 5.001 | 5.001 | 4.721 | 4.830 | 76,076 | -0.23(-4.47%) |
Mar 25, 2008 | 5.025 | 5.064 | 4.892 | 5.056 | 82,683 | +0.08(+1.56%) |
Mar 24, 2008 | 4.869 | 5.056 | 4.822 | 4.978 | 101,726 | +0.12(+2.40%) |
Mar 21, 2008 | 4.814 | 4.978 | 4.713 | 4.861 | 239,404 | +0.00(+0.00%) |
Mar 20, 2008 | 4.814 | 4.978 | 4.713 | 4.861 | 239,404 | +0.14(+2.97%) |
Mar 19, 2008 | 4.885 | 4.955 | 4.659 | 4.721 | 105,842 | -0.11(-2.26%) |
Mar 18, 2008 | 4.674 | 5.048 | 4.674 | 4.830 | 83,393 | +0.19(+4.03%) |
Mar 17, 2008 | 4.861 | 4.892 | 4.643 | 4.643 | 104,426 | -0.14(-2.93%) |
Mar 14, 2008 | 5.118 | 5.134 | 4.768 | 4.783 | 155,998 | -0.24(-4.81%) |
Mar 13, 2008 | 4.978 | 5.227 | 4.935 | 5.025 | 124,809 | -0.04(-0.77%) |
Mar 12, 2008 | 5.072 | 5.181 | 5.001 | 5.064 | 127,332 | -0.03(-0.61%) |
Mar 11, 2008 | 5.173 | 5.173 | 4.994 | 5.095 | 399,029 | +0.07(+1.40%) |
Mar 10, 2008 | 5.126 | 5.188 | 4.986 | 5.025 | 231,127 | -0.06(-1.23%) |
Mar 07, 2008 | 5.181 | 5.438 | 4.674 | 5.087 | 205,272 | -0.15(-2.83%) |
Mar 06, 2008 | 5.929 | 6.225 | 5.235 | 5.235 | 135,257 | -0.73(-12.27%) |
Mar 05, 2008 | 5.960 | 5.983 | 5.921 | 5.967 | 79,587 | +0.05(+0.79%) |
Mar 04, 2008 | 5.905 | 5.999 | 5.671 | 5.921 | 35,806 | -0.06(-1.04%) |
Mar 03, 2008 | 5.757 | 5.999 | 5.695 | 5.983 | 74,965 | +0.22(+3.78%) |
Feb 29, 2008 | 5.913 | 6.030 | 5.722 | 5.765 | 59,612 | -0.24(-4.02%) |
Feb 28, 2008 | 6.038 | 6.232 | 5.882 | 6.006 | 59,076 | -0.08(-1.28%) |
Feb 27, 2008 | 6.022 | 6.139 | 5.882 | 6.084 | 17,339 | +0.02(+0.39%) |
Feb 26, 2008 | 6.193 | 6.232 | 5.944 | 6.061 | 111,637 | -0.15(-2.38%) |
Feb 25, 2008 | 6.147 | 6.225 | 5.975 | 6.209 | 35,965 | +0.14(+2.31%) |
Feb 22, 2008 | 5.905 | 6.100 | 5.835 | 6.069 | 146,821 | +0.26(+4.42%) |
Feb 21, 2008 | 6.147 | 6.147 | 5.788 | 5.812 | 44,197 | -0.28(-4.60%) |
Feb 20, 2008 | 6.022 | 6.115 | 5.858 | 6.092 | 62,041 | +0.04(+0.64%) |
Feb 19, 2008 | 6.139 | 6.232 | 5.929 | 6.053 | 76,734 | +0.01(+0.13%) |
Feb 18, 2008 | 6.108 | 6.108 | 5.841 | 6.045 | 25,586 | +0.00(+0.00%) |
Feb 15, 2008 | 6.108 | 6.108 | 5.841 | 6.045 | 25,586 | -0.09(-1.52%) |
Feb 14, 2008 | 6.248 | 6.279 | 5.804 | 6.139 | 53,362 | -0.09(-1.38%) |
Feb 13, 2008 | 6.038 | 6.334 | 5.967 | 6.225 | 48,858 | +0.44(+7.54%) |
Feb 12, 2008 | 5.905 | 5.936 | 5.625 | 5.788 | 71,228 | -0.10(-1.72%) |
Feb 11, 2008 | 5.819 | 5.952 | 5.687 | 5.890 | 24,892 | +0.14(+2.44%) |
Feb 08, 2008 | 5.749 | 6.077 | 5.625 | 5.749 | 50,513 | -0.07(-1.20%) |
Feb 07, 2008 | 5.734 | 6.248 | 5.734 | 5.819 | 37,842 | +0.06(+1.08%) |
Feb 06, 2008 | 6.077 | 6.115 | 5.742 | 5.757 | 38,009 | -0.26(-4.27%) |
Feb 05, 2008 | 5.921 | 6.318 | 5.921 | 6.014 | 46,134 | -0.05(-0.90%) |
Feb 04, 2008 | 6.030 | 6.435 | 6.006 | 6.069 | 83,086 | +0.02(+0.26%) |
Feb 01, 2008 | 5.960 | 6.147 | 5.765 | 6.053 | 57,104 | +0.13(+2.24%) |
Jan 31, 2008 | 5.671 | 6.022 | 5.656 | 5.921 | 99,452 | +0.16(+2.70%) |
Jan 30, 2008 | 5.710 | 5.944 | 5.586 | 5.765 | 92,313 | -0.01(-0.13%) |
Jan 29, 2008 | 6.014 | 6.084 | 5.555 | 5.773 | 177,456 | -0.19(-3.26%) |
Jan 28, 2008 | 5.967 | 6.061 | 5.477 | 5.967 | 181,892 | -0.02(-0.39%) |
Jan 25, 2008 | 6.256 | 6.489 | 5.929 | 5.991 | 55,908 | -0.19(-3.15%) |
Jan 24, 2008 | 6.263 | 6.575 | 6.115 | 6.186 | 50,749 | -0.03(-0.50%) |
Jan 23, 2008 | 6.256 | 6.380 | 5.851 | 6.217 | 176,763 | -0.20(-3.16%) |
Jan 22, 2008 | 6.038 | 6.575 | 5.975 | 6.419 | 92,182 | +0.16(+2.49%) |
Jan 21, 2008 | 6.053 | 6.450 | 6.053 | 6.263 | 59,638 | +0.00(+0.00%) |
Jan 18, 2008 | 6.053 | 6.450 | 6.053 | 6.263 | 59,638 | +0.16(+2.55%) |
Jan 17, 2008 | 6.567 | 6.902 | 6.108 | 6.108 | 60,189 | -0.51(-7.76%) |
Jan 16, 2008 | 6.209 | 6.871 | 6.209 | 6.622 | 99,621 | +0.38(+6.12%) |
Jan 15, 2008 | 6.038 | 6.310 | 6.006 | 6.240 | 34,243 | +0.00(+0.00%) |
Jan 14, 2008 | 6.341 | 6.489 | 6.100 | 6.240 | 44,466 | -0.05(-0.87%) |
Jan 11, 2008 | 6.653 | 6.653 | 5.967 | 6.295 | 128,846 | -0.50(-7.34%) |
Jan 10, 2008 | 6.560 | 6.848 | 6.310 | 6.793 | 50,400 | +0.13(+1.99%) |
Jan 09, 2008 | 6.248 | 6.676 | 5.999 | 6.661 | 82,464 | +0.37(+5.95%) |
Jan 08, 2008 | 6.598 | 6.598 | 6.232 | 6.287 | 83,439 | -0.30(-4.50%) |
Jan 07, 2008 | 6.739 | 6.957 | 6.466 | 6.583 | 81,645 | -0.10(-1.52%) |
Jan 04, 2008 | 6.567 | 7.004 | 6.567 | 6.684 | 195,721 | +0.06(+0.94%) |
Jan 03, 2008 | 6.879 | 7.035 | 6.326 | 6.622 | 167,345 | -0.34(-4.92%) |
Jan 02, 2008 | 7.097 | 7.245 | 6.957 | 6.965 | 95,100 | -0.16(-2.19%) |