Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.062 | 5.199 | 4.939 | 5.126 | 3,299,808 | +0.09(+1.72%) |
Mar 28, 2008 | 5.328 | 5.335 | 4.989 | 5.040 | 5,945,971 | -0.49(-8.87%) |
Mar 27, 2008 | 5.775 | 5.847 | 5.530 | 5.530 | 2,481,812 | -0.23(-4.00%) |
Mar 26, 2008 | 5.948 | 5.948 | 5.725 | 5.761 | 2,293,522 | -0.20(-3.39%) |
Mar 25, 2008 | 6.028 | 6.107 | 5.804 | 5.963 | 2,820,319 | +0.00(+0.00%) |
Mar 24, 2008 | 5.602 | 6.150 | 5.566 | 5.963 | 3,115,437 | +0.39(+6.99%) |
Mar 21, 2008 | 5.299 | 5.660 | 5.263 | 5.573 | 6,313,664 | +0.00(+0.00%) |
Mar 20, 2008 | 5.299 | 5.660 | 5.263 | 5.573 | 6,312,970 | +0.29(+5.46%) |
Mar 19, 2008 | 5.494 | 5.581 | 5.278 | 5.285 | 3,387,090 | -0.19(-3.55%) |
Mar 18, 2008 | 5.379 | 5.523 | 5.227 | 5.480 | 5,257,419 | +0.20(+3.83%) |
Mar 17, 2008 | 5.372 | 5.465 | 5.199 | 5.278 | 3,988,974 | -0.23(-4.19%) |
Mar 14, 2008 | 5.703 | 5.783 | 5.314 | 5.509 | 3,666,207 | -0.18(-3.17%) |
Mar 13, 2008 | 5.646 | 5.696 | 5.386 | 5.689 | 4,559,252 | -0.04(-0.75%) |
Mar 12, 2008 | 5.537 | 5.905 | 5.480 | 5.732 | 5,710,701 | +0.22(+3.92%) |
Mar 11, 2008 | 5.184 | 5.624 | 5.184 | 5.516 | 5,043,927 | +0.46(+9.13%) |
Mar 10, 2008 | 5.350 | 5.472 | 5.054 | 5.054 | 3,823,167 | -0.30(-5.53%) |
Mar 07, 2008 | 5.314 | 5.566 | 5.206 | 5.350 | 5,095,042 | -0.10(-1.85%) |
Mar 06, 2008 | 6.085 | 6.129 | 5.451 | 5.451 | 5,375,646 | -0.68(-11.06%) |
Mar 05, 2008 | 7.102 | 7.102 | 5.984 | 6.129 | 12,149,409 | -0.99(-13.88%) |
Mar 04, 2008 | 6.641 | 7.118 | 6.633 | 7.116 | 5,581,758 | +0.43(+6.36%) |
Mar 03, 2008 | 6.727 | 6.828 | 6.532 | 6.691 | 3,199,343 | -0.02(-0.32%) |
Feb 29, 2008 | 7.080 | 7.080 | 6.684 | 6.713 | 3,647,640 | -0.39(-5.48%) |
Feb 28, 2008 | 7.621 | 7.621 | 7.102 | 7.102 | 3,525,668 | -0.54(-7.08%) |
Feb 27, 2008 | 7.318 | 7.729 | 7.225 | 7.643 | 4,495,407 | +0.28(+3.82%) |
Feb 26, 2008 | 7.037 | 7.398 | 6.972 | 7.362 | 5,919,414 | +0.29(+4.08%) |
Feb 25, 2008 | 7.124 | 7.138 | 6.835 | 7.073 | 4,597,077 | -0.04(-0.61%) |
Feb 22, 2008 | 6.929 | 7.124 | 6.850 | 7.116 | 3,057,096 | +0.19(+2.81%) |
Feb 21, 2008 | 7.210 | 7.383 | 6.900 | 6.922 | 4,360,665 | -0.26(-3.61%) |
Feb 20, 2008 | 6.987 | 7.225 | 6.897 | 7.181 | 4,720,675 | +0.17(+2.47%) |
Feb 19, 2008 | 7.426 | 7.426 | 6.979 | 7.008 | 3,401,073 | -0.23(-3.19%) |
Feb 18, 2008 | 7.246 | 7.261 | 7.044 | 7.239 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.246 | 7.261 | 7.044 | 7.239 | 3,461,183 | +0.12(+1.72%) |
Feb 14, 2008 | 7.542 | 7.542 | 7.102 | 7.116 | 3,035,451 | -0.40(-5.28%) |
Feb 13, 2008 | 7.318 | 7.535 | 7.145 | 7.513 | 3,124,807 | +0.24(+3.27%) |
Feb 12, 2008 | 7.362 | 7.563 | 7.203 | 7.275 | 2,958,867 | -0.04(-0.59%) |
Feb 11, 2008 | 7.102 | 7.412 | 6.828 | 7.318 | 3,692,628 | +0.31(+4.42%) |
Feb 08, 2008 | 7.160 | 7.412 | 6.922 | 7.008 | 4,431,335 | -0.32(-4.33%) |
Feb 07, 2008 | 6.677 | 7.571 | 6.677 | 7.325 | 7,365,670 | +0.43(+6.17%) |
Feb 06, 2008 | 7.073 | 7.310 | 6.814 | 6.900 | 4,235,599 | -0.06(-0.83%) |
Feb 05, 2008 | 7.109 | 7.318 | 6.958 | 6.958 | 5,338,648 | -0.27(-3.79%) |
Feb 04, 2008 | 7.571 | 7.679 | 7.131 | 7.232 | 5,357,217 | -0.45(-5.91%) |
Feb 01, 2008 | 7.780 | 7.816 | 7.390 | 7.686 | 6,323,013 | -0.09(-1.20%) |
Jan 31, 2008 | 6.785 | 7.873 | 6.741 | 7.780 | 9,255,812 | +0.91(+13.22%) |
Jan 30, 2008 | 6.785 | 7.203 | 6.677 | 6.871 | 7,540,506 | +0.06(+0.85%) |
Jan 29, 2008 | 6.496 | 6.864 | 6.410 | 6.814 | 7,519,752 | +0.27(+4.07%) |
Jan 28, 2008 | 6.049 | 6.561 | 5.934 | 6.547 | 3,097,134 | +0.49(+8.10%) |
Jan 25, 2008 | 6.518 | 6.576 | 6.028 | 6.057 | 6,636,167 | -0.40(-6.25%) |
Jan 24, 2008 | 6.381 | 6.590 | 6.345 | 6.460 | 6,108,477 | +0.12(+1.93%) |
Jan 23, 2008 | 5.624 | 6.453 | 5.588 | 6.338 | 8,301,652 | +0.58(+10.15%) |
Jan 22, 2008 | 4.860 | 5.927 | 4.860 | 5.754 | 8,929,303 | +0.68(+13.51%) |
Jan 21, 2008 | 5.206 | 5.213 | 4.968 | 5.069 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.206 | 5.213 | 4.968 | 5.069 | 3,613,471 | -0.01(-0.14%) |
Jan 17, 2008 | 5.112 | 5.213 | 4.975 | 5.076 | 5,205,443 | -0.01(-0.14%) |
Jan 16, 2008 | 4.917 | 5.235 | 4.874 | 5.083 | 5,245,285 | +0.25(+5.07%) |
Jan 15, 2008 | 5.155 | 5.199 | 4.831 | 4.838 | 4,513,542 | -0.37(-7.19%) |
Jan 14, 2008 | 5.119 | 5.256 | 5.025 | 5.213 | 3,141,430 | +0.13(+2.55%) |
Jan 11, 2008 | 5.429 | 5.429 | 5.040 | 5.083 | 6,489,464 | -0.38(-6.99%) |
Jan 10, 2008 | 5.011 | 5.696 | 4.953 | 5.465 | 6,872,164 | +0.20(+3.84%) |
Jan 09, 2008 | 5.386 | 5.386 | 5.054 | 5.263 | 6,934,896 | -0.14(-2.54%) |
Jan 08, 2008 | 5.624 | 5.768 | 5.343 | 5.400 | 4,983,372 | -0.22(-3.85%) |
Jan 07, 2008 | 5.790 | 5.797 | 5.530 | 5.617 | 5,018,656 | -0.17(-2.99%) |
Jan 04, 2008 | 5.992 | 6.057 | 5.696 | 5.790 | 7,561,253 | -0.32(-5.19%) |
Jan 03, 2008 | 6.367 | 6.421 | 6.093 | 6.107 | 3,435,430 | -0.28(-4.40%) |
Jan 02, 2008 | 6.496 | 6.576 | 6.381 | 6.388 | 3,808,995 | -0.12(-1.88%) |