Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.593 | 6.071 | 5.530 | 6.071 | 30,005 | +0.25(+4.23%) |
Mar 28, 2008 | 5.752 | 6.198 | 5.625 | 5.824 | 16,867 | +0.01(+0.14%) |
Mar 27, 2008 | 5.705 | 6.270 | 5.705 | 5.816 | 6,809 | -0.19(-3.18%) |
Mar 26, 2008 | 6.612 | 6.683 | 5.768 | 6.007 | 58,865 | -0.56(-8.48%) |
Mar 25, 2008 | 6.281 | 7.264 | 6.281 | 6.564 | 5,786 | +0.41(+6.59%) |
Mar 24, 2008 | 6.162 | 6.166 | 6.087 | 6.158 | 5,278 | -0.21(-3.25%) |
Mar 21, 2008 | 6.365 | 6.365 | 6.365 | 6.365 | 377 | +0.00(+0.00%) |
Mar 20, 2008 | 6.365 | 6.365 | 6.365 | 6.365 | 377 | -0.15(-2.32%) |
Mar 19, 2008 | 6.266 | 6.763 | 5.896 | 6.516 | 34,438 | +0.83(+14.54%) |
Mar 18, 2008 | 6.365 | 6.365 | 5.689 | 5.689 | 3,016 | -0.68(-10.62%) |
Mar 17, 2008 | 6.882 | 6.882 | 6.365 | 6.365 | 628 | -0.08(-1.24%) |
Mar 14, 2008 | 6.445 | 6.445 | 6.445 | 6.445 | 377 | -0.36(-5.26%) |
Mar 13, 2008 | 6.802 | 6.802 | 6.802 | 6.802 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 6.802 | 6.802 | 6.802 | 6.802 | 125 | +0.33(+5.16%) |
Mar 11, 2008 | 6.659 | 6.715 | 6.468 | 6.468 | 1,548 | -0.10(-1.45%) |
Mar 10, 2008 | 6.580 | 6.612 | 6.564 | 6.564 | 5,722 | +0.00(+0.00%) |
Mar 07, 2008 | 6.564 | 6.564 | 6.564 | 6.564 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 6.548 | 6.588 | 6.548 | 6.564 | 157,476 | +0.10(+1.60%) |
Mar 05, 2008 | 6.460 | 6.460 | 6.460 | 6.460 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 6.206 | 6.556 | 6.206 | 6.460 | 14,460 | -0.21(-3.22%) |
Mar 03, 2008 | 6.429 | 6.675 | 6.429 | 6.675 | 4,625 | +0.22(+3.45%) |
Feb 29, 2008 | 6.429 | 6.476 | 6.429 | 6.453 | 7,076 | +0.02(+0.37%) |
Feb 28, 2008 | 6.445 | 6.445 | 6.413 | 6.429 | 2,010 | +0.09(+1.38%) |
Feb 27, 2008 | 6.365 | 6.365 | 6.341 | 6.341 | 251 | -0.06(-0.99%) |
Feb 26, 2008 | 6.309 | 6.445 | 6.095 | 6.405 | 1,426 | -0.08(-1.23%) |
Feb 25, 2008 | 6.142 | 6.484 | 5.530 | 6.484 | 9,703 | -0.02(-0.37%) |
Feb 22, 2008 | 5.967 | 6.556 | 5.967 | 6.508 | 894 | +0.56(+9.36%) |
Feb 21, 2008 | 5.951 | 5.951 | 5.951 | 5.951 | 0 | +0.00(+0.00%) |
Feb 20, 2008 | 5.951 | 5.951 | 5.951 | 5.951 | 0 | +0.00(+0.00%) |
Feb 19, 2008 | 5.927 | 5.975 | 5.919 | 5.951 | 1,005 | -0.02(-0.40%) |
Feb 18, 2008 | 6.182 | 6.357 | 5.935 | 5.975 | 1,256 | +0.00(+0.00%) |
Feb 15, 2008 | 6.182 | 6.357 | 5.935 | 5.975 | 1,256 | -0.21(-3.35%) |
Feb 14, 2008 | 6.142 | 6.182 | 6.142 | 6.182 | 251 | +0.18(+2.91%) |
Feb 13, 2008 | 6.007 | 6.079 | 5.935 | 6.007 | 48,929 | +0.04(+0.67%) |
Feb 12, 2008 | 5.729 | 6.087 | 5.729 | 5.967 | 17,095 | +0.19(+3.31%) |
Feb 11, 2008 | 6.039 | 6.126 | 5.776 | 5.776 | 4,273 | -0.12(-2.02%) |
Feb 08, 2008 | 5.888 | 6.015 | 5.888 | 5.896 | 4,273 | +0.01(+0.14%) |
Feb 07, 2008 | 5.856 | 5.967 | 5.848 | 5.888 | 4,776 | +0.06(+0.96%) |
Feb 06, 2008 | 5.983 | 5.983 | 5.792 | 5.832 | 2,903 | -0.04(-0.68%) |
Feb 05, 2008 | 5.768 | 5.872 | 5.768 | 5.872 | 29,957 | -0.02(-0.40%) |
Feb 04, 2008 | 5.681 | 6.230 | 5.681 | 5.896 | 61,687 | +0.33(+5.86%) |
Feb 01, 2008 | 5.490 | 5.713 | 5.490 | 5.569 | 25,009 | +0.12(+2.19%) |
Jan 31, 2008 | 5.108 | 5.450 | 5.108 | 5.450 | 2,010 | +0.21(+3.95%) |
Jan 30, 2008 | 5.370 | 5.370 | 5.180 | 5.243 | 12,845 | -0.01(-0.15%) |
Jan 29, 2008 | 5.116 | 5.347 | 5.116 | 5.251 | 3,398 | +0.27(+5.43%) |
Jan 28, 2008 | 4.981 | 4.981 | 4.981 | 4.981 | 251 | -0.11(-2.19%) |
Jan 25, 2008 | 5.092 | 5.092 | 5.092 | 5.092 | 0 | +0.00(+0.00%) |
Jan 24, 2008 | 4.845 | 5.259 | 4.845 | 5.092 | 11,799 | +0.16(+3.23%) |
Jan 23, 2008 | 4.925 | 4.933 | 4.814 | 4.933 | 13,873 | +0.18(+3.85%) |
Jan 22, 2008 | 4.893 | 5.219 | 4.702 | 4.750 | 27,162 | -0.16(-3.24%) |
Jan 21, 2008 | 5.084 | 5.243 | 4.901 | 4.909 | 3,472 | +0.00(+0.00%) |
Jan 18, 2008 | 5.084 | 5.243 | 4.901 | 4.909 | 3,472 | -0.10(-2.06%) |
Jan 17, 2008 | 5.012 | 5.012 | 5.012 | 5.012 | 251 | -0.08(-1.56%) |
Jan 16, 2008 | 5.180 | 5.187 | 5.052 | 5.092 | 8,923 | +0.20(+4.07%) |
Jan 15, 2008 | 5.032 | 5.032 | 4.829 | 4.893 | 6,719 | -0.25(-4.80%) |
Jan 14, 2008 | 5.347 | 5.347 | 4.965 | 5.140 | 6,628 | -0.13(-2.42%) |
Jan 11, 2008 | 5.180 | 5.339 | 5.180 | 5.267 | 7,864 | +0.27(+5.41%) |
Jan 10, 2008 | 5.378 | 5.378 | 4.917 | 4.997 | 3,832 | +0.09(+1.78%) |
Jan 09, 2008 | 5.569 | 5.569 | 4.909 | 4.909 | 10,700 | -0.64(-11.60%) |
Jan 08, 2008 | 5.601 | 5.617 | 5.458 | 5.553 | 1,885 | +0.22(+4.18%) |
Jan 07, 2008 | 5.402 | 5.410 | 5.331 | 5.331 | 24,115 | -0.08(-1.47%) |
Jan 04, 2008 | 5.792 | 5.792 | 5.347 | 5.410 | 8,774 | -0.15(-2.72%) |
Jan 03, 2008 | 5.824 | 5.848 | 5.530 | 5.561 | 2,388 | -0.09(-1.55%) |
Jan 02, 2008 | 5.705 | 5.840 | 5.490 | 5.649 | 18,853 | +0.15(+2.75%) |