Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.387 | 5.387 | 5.294 | 5.319 | 269,175 | -0.01(-0.12%) |
Mar 28, 2008 | 5.428 | 5.440 | 5.316 | 5.325 | 286,082 | -0.06(-1.04%) |
Mar 27, 2008 | 5.412 | 5.443 | 5.378 | 5.381 | 233,316 | -0.02(-0.46%) |
Mar 26, 2008 | 5.746 | 5.746 | 5.384 | 5.406 | 256,182 | -0.02(-0.29%) |
Mar 25, 2008 | 5.443 | 5.456 | 5.375 | 5.422 | 241,709 | -0.01(-0.11%) |
Mar 24, 2008 | 5.306 | 5.428 | 5.306 | 5.428 | 261,584 | +0.17(+3.33%) |
Mar 21, 2008 | 5.163 | 5.319 | 5.163 | 5.253 | 243,023 | +0.00(+0.00%) |
Mar 20, 2008 | 5.163 | 5.319 | 5.163 | 5.253 | 243,023 | +0.07(+1.38%) |
Mar 19, 2008 | 5.185 | 5.247 | 5.172 | 5.181 | 270,470 | -0.07(-1.37%) |
Mar 18, 2008 | 5.082 | 5.266 | 5.082 | 5.253 | 254,852 | +0.20(+3.89%) |
Mar 17, 2008 | 5.147 | 5.188 | 5.010 | 5.057 | 379,031 | -0.22(-4.08%) |
Mar 14, 2008 | 5.247 | 5.319 | 5.209 | 5.272 | 342,775 | +0.01(+0.24%) |
Mar 13, 2008 | 5.128 | 5.291 | 5.103 | 5.259 | 384,728 | +0.08(+1.63%) |
Mar 12, 2008 | 5.234 | 5.278 | 5.175 | 5.175 | 238,824 | -0.05(-0.90%) |
Mar 11, 2008 | 5.141 | 5.234 | 5.131 | 5.222 | 418,663 | +0.12(+2.39%) |
Mar 10, 2008 | 5.272 | 5.272 | 5.066 | 5.100 | 593,514 | -0.18(-3.37%) |
Mar 07, 2008 | 5.303 | 5.365 | 5.250 | 5.278 | 365,654 | -0.02(-0.47%) |
Mar 06, 2008 | 5.428 | 5.443 | 5.303 | 5.303 | 322,332 | -0.13(-2.35%) |
Mar 05, 2008 | 5.428 | 5.506 | 5.428 | 5.431 | 225,113 | +0.00(+0.06%) |
Mar 04, 2008 | 5.462 | 5.478 | 5.425 | 5.428 | 289,092 | -0.07(-1.29%) |
Mar 03, 2008 | 5.518 | 5.537 | 5.481 | 5.499 | 240,154 | -0.07(-1.19%) |
Feb 29, 2008 | 5.612 | 5.612 | 5.512 | 5.565 | 231,252 | -0.05(-0.83%) |
Feb 28, 2008 | 5.643 | 5.646 | 5.587 | 5.612 | 262,225 | -0.02(-0.39%) |
Feb 27, 2008 | 5.674 | 5.709 | 5.615 | 5.634 | 237,061 | -0.07(-1.31%) |
Feb 26, 2008 | 5.721 | 5.780 | 5.677 | 5.709 | 368,895 | +0.02(+0.33%) |
Feb 25, 2008 | 5.603 | 5.693 | 5.556 | 5.690 | 407,443 | +0.09(+1.56%) |
Feb 22, 2008 | 5.631 | 5.646 | 5.553 | 5.603 | 276,346 | +0.02(+0.34%) |
Feb 21, 2008 | 5.578 | 5.643 | 5.537 | 5.584 | 204,686 | -0.00(-0.06%) |
Feb 20, 2008 | 5.465 | 5.615 | 5.431 | 5.587 | 168,901 | +0.02(+0.34%) |
Feb 19, 2008 | 5.528 | 5.571 | 5.521 | 5.568 | 386,885 | +0.04(+0.80%) |
Feb 18, 2008 | 5.521 | 5.525 | 5.459 | 5.524 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.521 | 5.525 | 5.459 | 5.524 | 340,124 | -0.04(-0.80%) |
Feb 14, 2008 | 5.758 | 5.764 | 5.568 | 5.568 | 336,277 | -0.20(-3.41%) |
Feb 13, 2008 | 5.787 | 5.811 | 5.758 | 5.765 | 221,833 | +0.01(+0.11%) |
Feb 12, 2008 | 5.758 | 5.793 | 5.754 | 5.758 | 200,996 | +0.03(+0.60%) |
Feb 11, 2008 | 5.699 | 5.724 | 5.649 | 5.724 | 257,391 | +0.02(+0.44%) |
Feb 08, 2008 | 5.615 | 5.709 | 5.599 | 5.699 | 362,695 | +0.09(+1.61%) |
Feb 07, 2008 | 5.521 | 5.615 | 5.512 | 5.609 | 292,759 | +0.07(+1.30%) |
Feb 06, 2008 | 5.621 | 5.755 | 5.521 | 5.537 | 428,787 | -0.09(-1.55%) |
Feb 05, 2008 | 5.724 | 5.740 | 5.608 | 5.624 | 365,128 | -0.17(-2.86%) |
Feb 04, 2008 | 5.830 | 5.830 | 5.777 | 5.790 | 199,394 | -0.01(-0.22%) |
Feb 01, 2008 | 5.705 | 5.840 | 5.705 | 5.802 | 514,827 | +0.07(+1.25%) |
Jan 31, 2008 | 5.674 | 5.740 | 5.599 | 5.730 | 400,778 | +0.08(+1.44%) |
Jan 30, 2008 | 5.705 | 5.771 | 5.637 | 5.649 | 401,817 | -0.01(-0.22%) |
Jan 29, 2008 | 5.690 | 5.727 | 5.643 | 5.662 | 439,917 | +0.04(+0.74%) |
Jan 28, 2008 | 5.559 | 5.656 | 5.525 | 5.620 | 348,458 | +0.08(+1.50%) |
Jan 25, 2008 | 5.671 | 5.693 | 5.521 | 5.537 | 435,012 | -0.06(-1.00%) |
Jan 24, 2008 | 5.319 | 5.606 | 5.319 | 5.593 | 735,511 | +0.29(+5.53%) |
Jan 23, 2008 | 5.138 | 5.300 | 5.078 | 5.300 | 446,405 | +0.15(+2.97%) |
Jan 22, 2008 | 5.063 | 5.160 | 5.004 | 5.147 | 699,844 | -0.22(-4.07%) |
Jan 21, 2008 | 5.553 | 5.584 | 5.337 | 5.365 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.553 | 5.584 | 5.337 | 5.365 | 511,308 | -0.17(-3.10%) |
Jan 17, 2008 | 5.671 | 5.684 | 5.500 | 5.537 | 553,943 | -0.13(-2.31%) |
Jan 16, 2008 | 5.668 | 5.684 | 5.624 | 5.668 | 312,901 | -0.02(-0.38%) |
Jan 15, 2008 | 5.684 | 5.690 | 5.615 | 5.690 | 366,907 | -0.03(-0.60%) |
Jan 14, 2008 | 5.687 | 5.727 | 5.624 | 5.724 | 495,920 | +0.13(+2.34%) |
Jan 11, 2008 | 5.556 | 5.631 | 5.556 | 5.593 | 260,943 | -0.04(-0.77%) |
Jan 10, 2008 | 5.534 | 5.637 | 5.506 | 5.637 | 290,115 | +0.11(+2.03%) |
Jan 09, 2008 | 5.518 | 5.528 | 5.459 | 5.525 | 376,268 | +0.04(+0.74%) |
Jan 08, 2008 | 5.475 | 5.556 | 5.475 | 5.484 | 327,621 | +0.00(+0.00%) |
Jan 07, 2008 | 5.671 | 5.677 | 5.465 | 5.484 | 456,202 | -0.14(-2.50%) |
Jan 04, 2008 | 5.652 | 5.665 | 5.584 | 5.624 | 445,591 | -0.05(-0.88%) |
Jan 03, 2008 | 5.590 | 5.684 | 5.567 | 5.674 | 297,478 | +0.12(+2.08%) |
Jan 02, 2008 | 5.574 | 5.599 | 5.493 | 5.559 | 410,008 | +0.02(+0.39%) |