Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.521 | 5.678 | 5.521 | 5.633 | 118,199 | +0.06(+1.07%) |
Mar 28, 2008 | 5.800 | 5.800 | 5.451 | 5.573 | 105,320 | -0.22(-3.74%) |
Mar 27, 2008 | 5.811 | 5.828 | 5.706 | 5.790 | 89,865 | +0.01(+0.18%) |
Mar 26, 2008 | 5.818 | 5.912 | 5.779 | 5.779 | 9,444 | -0.16(-2.71%) |
Mar 25, 2008 | 5.853 | 5.940 | 5.846 | 5.940 | 27,474 | +0.04(+0.71%) |
Mar 24, 2008 | 5.612 | 5.933 | 5.612 | 5.898 | 26,043 | +0.22(+3.81%) |
Mar 21, 2008 | 5.685 | 5.730 | 5.608 | 5.681 | 21,178 | +0.00(+0.00%) |
Mar 20, 2008 | 5.685 | 5.730 | 5.608 | 5.681 | 21,178 | -0.01(-0.25%) |
Mar 19, 2008 | 5.423 | 5.842 | 5.398 | 5.695 | 150,825 | -0.16(-2.80%) |
Mar 18, 2008 | 5.905 | 5.943 | 5.636 | 5.860 | 58,384 | +0.12(+2.07%) |
Mar 17, 2008 | 5.650 | 5.818 | 5.650 | 5.741 | 18,316 | +0.09(+1.61%) |
Mar 14, 2008 | 5.769 | 5.786 | 5.573 | 5.650 | 47,222 | -0.15(-2.65%) |
Mar 13, 2008 | 5.870 | 6.017 | 5.730 | 5.804 | 74,124 | -0.21(-3.49%) |
Mar 12, 2008 | 5.737 | 6.052 | 5.737 | 6.013 | 17,171 | +0.22(+3.74%) |
Mar 11, 2008 | 5.580 | 5.797 | 5.416 | 5.797 | 42,070 | +0.38(+7.10%) |
Mar 10, 2008 | 5.678 | 5.678 | 5.412 | 5.412 | 29,478 | -0.22(-3.97%) |
Mar 07, 2008 | 5.786 | 5.912 | 5.608 | 5.636 | 61,245 | -0.16(-2.77%) |
Mar 06, 2008 | 5.888 | 5.891 | 5.786 | 5.797 | 18,602 | -0.08(-1.37%) |
Mar 05, 2008 | 5.947 | 5.957 | 5.702 | 5.877 | 36,633 | -0.10(-1.64%) |
Mar 04, 2008 | 5.954 | 6.010 | 5.943 | 5.975 | 29,764 | -0.01(-0.23%) |
Mar 03, 2008 | 6.087 | 6.087 | 5.943 | 5.989 | 61,532 | -0.13(-2.06%) |
Feb 29, 2008 | 6.087 | 6.115 | 6.073 | 6.115 | 18,030 | +0.00(+0.00%) |
Feb 28, 2008 | 6.139 | 6.199 | 6.094 | 6.115 | 47,222 | +0.00(+0.00%) |
Feb 27, 2008 | 6.080 | 6.115 | 6.031 | 6.115 | 37,777 | +0.03(+0.57%) |
Feb 26, 2008 | 6.101 | 6.202 | 6.080 | 6.080 | 54,949 | +0.02(+0.35%) |
Feb 25, 2008 | 6.027 | 6.157 | 6.027 | 6.059 | 45,791 | +0.02(+0.41%) |
Feb 22, 2008 | 6.132 | 6.132 | 6.034 | 6.034 | 35,860 | -0.06(-0.97%) |
Feb 21, 2008 | 6.090 | 6.122 | 6.052 | 6.094 | 18,602 | +0.05(+0.75%) |
Feb 20, 2008 | 6.027 | 6.080 | 6.027 | 6.048 | 6,296 | +0.01(+0.17%) |
Feb 19, 2008 | 6.003 | 6.111 | 6.003 | 6.038 | 36,633 | +0.07(+1.11%) |
Feb 18, 2008 | 5.989 | 6.017 | 5.961 | 5.971 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.989 | 6.017 | 5.961 | 5.971 | 8,872 | -0.03(-0.52%) |
Feb 14, 2008 | 5.992 | 6.052 | 5.992 | 6.003 | 22,323 | +0.01(+0.18%) |
Feb 13, 2008 | 6.115 | 6.146 | 5.940 | 5.992 | 87,576 | -0.05(-0.81%) |
Feb 12, 2008 | 5.999 | 6.216 | 5.940 | 6.041 | 46,649 | +0.14(+2.31%) |
Feb 11, 2008 | 5.985 | 6.041 | 5.846 | 5.905 | 13,737 | -0.04(-0.65%) |
Feb 08, 2008 | 5.971 | 6.010 | 5.923 | 5.943 | 27,761 | -0.01(-0.18%) |
Feb 07, 2008 | 6.066 | 6.069 | 5.779 | 5.954 | 114,192 | -0.12(-2.01%) |
Feb 06, 2008 | 6.122 | 6.150 | 6.062 | 6.076 | 31,195 | +0.01(+0.23%) |
Feb 05, 2008 | 6.185 | 6.230 | 6.062 | 6.062 | 36,346 | -0.10(-1.64%) |
Feb 04, 2008 | 6.146 | 6.188 | 6.072 | 6.164 | 39,821 | +0.02(+0.34%) |
Feb 01, 2008 | 6.080 | 6.177 | 6.062 | 6.143 | 56,953 | +0.10(+1.62%) |
Jan 31, 2008 | 6.185 | 6.223 | 6.045 | 6.045 | 47,794 | -0.18(-2.92%) |
Jan 30, 2008 | 6.233 | 6.328 | 6.192 | 6.226 | 59,242 | -0.01(-0.22%) |
Jan 29, 2008 | 6.118 | 6.335 | 6.048 | 6.240 | 109,326 | +0.12(+2.00%) |
Jan 28, 2008 | 6.115 | 6.167 | 5.943 | 6.118 | 53,804 | +0.01(+0.17%) |
Jan 25, 2008 | 6.115 | 6.136 | 6.080 | 6.108 | 22,609 | +0.00(+0.00%) |
Jan 24, 2008 | 6.108 | 6.202 | 6.076 | 6.108 | 108,468 | +0.02(+0.40%) |
Jan 23, 2008 | 5.975 | 6.143 | 5.975 | 6.083 | 56,380 | +0.11(+1.81%) |
Jan 22, 2008 | 5.591 | 6.059 | 5.591 | 5.975 | 31,767 | -0.04(-0.70%) |
Jan 21, 2008 | 6.080 | 6.080 | 5.730 | 6.017 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.080 | 6.080 | 5.730 | 6.017 | 47,222 | +0.10(+1.71%) |
Jan 17, 2008 | 6.115 | 6.129 | 5.916 | 5.916 | 37,205 | -0.16(-2.70%) |
Jan 16, 2008 | 6.115 | 6.167 | 6.073 | 6.080 | 70,118 | -0.02(-0.34%) |
Jan 15, 2008 | 6.045 | 6.171 | 6.045 | 6.101 | 88,720 | -0.02(-0.29%) |
Jan 14, 2008 | 6.066 | 6.125 | 6.052 | 6.118 | 26,043 | +0.07(+1.10%) |
Jan 11, 2008 | 6.069 | 6.087 | 6.006 | 6.052 | 28,905 | -0.06(-1.03%) |
Jan 10, 2008 | 6.220 | 6.220 | 5.954 | 6.115 | 68,114 | -0.16(-2.51%) |
Jan 09, 2008 | 6.300 | 6.300 | 6.052 | 6.272 | 33,771 | +0.02(+0.39%) |
Jan 08, 2008 | 6.363 | 6.426 | 6.031 | 6.247 | 104,461 | -0.17(-2.72%) |
Jan 07, 2008 | 6.296 | 6.433 | 6.254 | 6.422 | 40,353 | +0.18(+2.85%) |
Jan 04, 2008 | 6.289 | 6.415 | 6.115 | 6.244 | 71,262 | -0.05(-0.72%) |
Jan 03, 2008 | 6.541 | 6.541 | 6.289 | 6.289 | 110,757 | -0.25(-3.79%) |
Jan 02, 2008 | 6.377 | 6.544 | 6.345 | 6.537 | 79,304 | +0.12(+1.85%) |