Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.245 | 5.342 | 5.213 | 5.245 | 1,763,687 | +0.02(+0.31%) |
Mar 28, 2008 | 5.326 | 5.402 | 5.193 | 5.229 | 1,148,922 | -0.08(-1.59%) |
Mar 27, 2008 | 5.466 | 5.499 | 5.253 | 5.314 | 513,258 | -0.10(-1.78%) |
Mar 26, 2008 | 5.370 | 5.414 | 5.213 | 5.410 | 811,749 | -0.02(-0.37%) |
Mar 25, 2008 | 5.555 | 5.768 | 5.310 | 5.430 | 2,014,465 | -0.10(-1.89%) |
Mar 24, 2008 | 5.426 | 5.760 | 5.426 | 5.535 | 1,105,097 | +0.18(+3.46%) |
Mar 21, 2008 | 5.201 | 5.410 | 5.201 | 5.350 | 1,127,277 | +0.00(+0.00%) |
Mar 20, 2008 | 5.201 | 5.410 | 5.201 | 5.350 | 1,127,277 | +0.03(+0.53%) |
Mar 19, 2008 | 5.478 | 5.659 | 5.314 | 5.322 | 949,390 | -0.14(-2.50%) |
Mar 18, 2008 | 5.354 | 5.507 | 5.269 | 5.458 | 1,563,907 | +0.10(+1.95%) |
Mar 17, 2008 | 5.720 | 5.720 | 5.028 | 5.354 | 1,820,536 | -0.23(-4.10%) |
Mar 14, 2008 | 6.053 | 6.069 | 5.474 | 5.583 | 1,109,439 | -0.43(-7.09%) |
Mar 13, 2008 | 5.836 | 6.097 | 5.575 | 6.009 | 1,190,901 | +0.05(+0.88%) |
Mar 12, 2008 | 6.057 | 6.190 | 5.848 | 5.957 | 686,666 | -0.02(-0.34%) |
Mar 11, 2008 | 5.768 | 6.013 | 5.720 | 5.977 | 1,041,088 | +0.35(+6.21%) |
Mar 10, 2008 | 5.925 | 5.946 | 5.567 | 5.627 | 967,838 | -0.34(-5.72%) |
Mar 07, 2008 | 6.138 | 6.375 | 5.892 | 5.969 | 1,589,035 | -0.27(-4.38%) |
Mar 06, 2008 | 6.644 | 6.644 | 6.186 | 6.242 | 1,188,977 | -0.41(-6.16%) |
Mar 05, 2008 | 6.749 | 6.934 | 6.552 | 6.652 | 900,378 | -0.07(-1.08%) |
Mar 04, 2008 | 6.367 | 6.801 | 6.174 | 6.724 | 1,369,829 | +0.32(+4.96%) |
Mar 03, 2008 | 6.399 | 6.451 | 6.258 | 6.407 | 551,074 | -0.08(-1.24%) |
Feb 29, 2008 | 6.632 | 6.684 | 6.435 | 6.487 | 680,446 | -0.23(-3.35%) |
Feb 28, 2008 | 7.062 | 7.072 | 6.636 | 6.712 | 800,862 | -0.43(-6.07%) |
Feb 27, 2008 | 6.704 | 7.243 | 6.680 | 7.147 | 1,207,512 | +0.40(+5.90%) |
Feb 26, 2008 | 6.849 | 6.877 | 6.524 | 6.749 | 626,956 | -0.09(-1.29%) |
Feb 25, 2008 | 6.467 | 6.837 | 6.351 | 6.837 | 1,093,914 | +0.43(+6.65%) |
Feb 22, 2008 | 6.841 | 6.841 | 6.258 | 6.411 | 1,904,504 | -0.47(-6.83%) |
Feb 21, 2008 | 6.809 | 6.946 | 6.700 | 6.881 | 1,099,723 | +0.06(+0.82%) |
Feb 20, 2008 | 6.895 | 6.958 | 6.568 | 6.825 | 1,218,434 | -0.12(-1.79%) |
Feb 19, 2008 | 7.954 | 7.954 | 6.656 | 6.950 | 1,630,180 | -0.94(-11.88%) |
Feb 18, 2008 | 7.802 | 7.906 | 7.601 | 7.886 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.802 | 7.906 | 7.601 | 7.886 | 344,825 | -0.02(-0.20%) |
Feb 14, 2008 | 8.139 | 8.204 | 7.834 | 7.902 | 427,424 | -0.30(-3.63%) |
Feb 13, 2008 | 8.075 | 8.304 | 7.958 | 8.200 | 420,856 | +0.17(+2.15%) |
Feb 12, 2008 | 8.224 | 8.320 | 7.946 | 8.027 | 513,258 | -0.10(-1.24%) |
Feb 11, 2008 | 8.119 | 8.228 | 7.918 | 8.127 | 415,980 | +0.01(+0.15%) |
Feb 08, 2008 | 7.958 | 8.184 | 7.906 | 8.115 | 888,685 | +0.08(+0.95%) |
Feb 07, 2008 | 7.717 | 8.405 | 7.717 | 8.039 | 1,231,023 | +0.23(+2.99%) |
Feb 06, 2008 | 7.778 | 8.119 | 7.713 | 7.806 | 1,107,622 | +0.13(+1.68%) |
Feb 05, 2008 | 8.075 | 8.252 | 7.673 | 7.677 | 927,338 | -0.53(-6.42%) |
Feb 04, 2008 | 8.762 | 8.803 | 8.043 | 8.204 | 1,090,456 | -0.61(-6.97%) |
Feb 01, 2008 | 8.039 | 8.927 | 7.942 | 8.819 | 1,783,093 | +0.70(+8.61%) |
Jan 31, 2008 | 7.267 | 8.135 | 7.235 | 8.119 | 1,073,289 | +0.72(+9.72%) |
Jan 30, 2008 | 7.211 | 7.701 | 7.211 | 7.400 | 440,610 | +0.11(+1.54%) |
Jan 29, 2008 | 7.279 | 7.380 | 7.259 | 7.287 | 461,260 | +0.11(+1.57%) |
Jan 28, 2008 | 6.881 | 7.195 | 6.813 | 7.175 | 670,494 | +0.33(+4.88%) |
Jan 25, 2008 | 6.970 | 7.086 | 6.781 | 6.841 | 920,033 | +0.00(+0.00%) |
Jan 24, 2008 | 7.243 | 7.295 | 6.720 | 6.841 | 1,673,625 | -0.36(-5.02%) |
Jan 23, 2008 | 6.190 | 7.263 | 6.045 | 7.203 | 2,079,405 | +0.85(+13.42%) |
Jan 22, 2008 | 6.025 | 6.447 | 5.957 | 6.351 | 849,376 | +0.08(+1.22%) |
Jan 21, 2008 | 6.222 | 6.355 | 6.101 | 6.274 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.222 | 6.355 | 6.101 | 6.274 | 1,326,062 | +0.06(+0.97%) |
Jan 17, 2008 | 6.532 | 6.612 | 6.186 | 6.214 | 761,304 | -0.32(-4.86%) |
Jan 16, 2008 | 6.556 | 6.688 | 6.463 | 6.532 | 835,344 | -0.08(-1.22%) |
Jan 15, 2008 | 6.712 | 6.817 | 6.608 | 6.612 | 795,886 | -0.17(-2.55%) |
Jan 14, 2008 | 6.873 | 6.913 | 6.708 | 6.785 | 672,734 | -0.08(-1.23%) |
Jan 11, 2008 | 6.777 | 7.147 | 6.769 | 6.869 | 1,090,953 | +0.07(+1.06%) |
Jan 10, 2008 | 6.443 | 6.921 | 6.391 | 6.797 | 1,041,023 | +0.29(+4.38%) |
Jan 09, 2008 | 6.881 | 6.881 | 6.286 | 6.511 | 1,914,704 | -0.29(-4.20%) |
Jan 08, 2008 | 6.652 | 6.966 | 6.652 | 6.797 | 1,969,523 | +0.14(+2.18%) |
Jan 07, 2008 | 6.439 | 6.676 | 6.439 | 6.652 | 1,173,801 | +0.20(+3.12%) |
Jan 04, 2008 | 7.062 | 7.159 | 6.383 | 6.451 | 3,188,271 | -1.06(-14.13%) |
Jan 03, 2008 | 7.649 | 7.745 | 7.504 | 7.512 | 631,434 | -0.12(-1.63%) |
Jan 02, 2008 | 7.653 | 7.729 | 7.496 | 7.637 | 604,565 | +0.00(+0.05%) |