Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.524 | 5.524 | 5.380 | 5.396 | 68,800 | -0.16(-2.87%) |
Mar 28, 2008 | 5.556 | 5.620 | 5.468 | 5.556 | 7,071 | -0.02(-0.29%) |
Mar 27, 2008 | 5.556 | 5.620 | 5.540 | 5.572 | 6,147 | -0.05(-0.85%) |
Mar 26, 2008 | 5.500 | 5.620 | 5.460 | 5.620 | 9,614 | +0.12(+2.17%) |
Mar 25, 2008 | 5.341 | 5.620 | 5.301 | 5.500 | 10,128 | +0.00(+0.00%) |
Mar 24, 2008 | 5.189 | 5.620 | 5.189 | 5.500 | 3,638 | -0.13(-2.26%) |
Mar 21, 2008 | 5.723 | 5.771 | 5.301 | 5.627 | 6,900 | +0.00(+0.00%) |
Mar 20, 2008 | 5.723 | 5.771 | 5.301 | 5.627 | 6,900 | -0.04(-0.70%) |
Mar 19, 2008 | 5.245 | 5.771 | 5.245 | 5.667 | 23,768 | +0.13(+2.30%) |
Mar 18, 2008 | 5.580 | 5.755 | 5.540 | 5.540 | 11,541 | -0.19(-3.34%) |
Mar 17, 2008 | 4.846 | 5.779 | 4.846 | 5.731 | 23,911 | +0.15(+2.71%) |
Mar 14, 2008 | 5.771 | 5.771 | 5.548 | 5.580 | 9,984 | -0.20(-3.45%) |
Mar 13, 2008 | 5.580 | 5.779 | 5.572 | 5.779 | 11,958 | +0.16(+2.84%) |
Mar 12, 2008 | 5.564 | 5.619 | 5.564 | 5.619 | 1,505 | +0.04(+0.71%) |
Mar 11, 2008 | 5.484 | 5.580 | 5.404 | 5.580 | 20,336 | +0.49(+9.72%) |
Mar 10, 2008 | 5.181 | 5.181 | 4.910 | 5.085 | 12,921 | -0.08(-1.54%) |
Mar 07, 2008 | 5.285 | 5.285 | 5.109 | 5.165 | 17,764 | -0.17(-3.14%) |
Mar 06, 2008 | 5.428 | 5.460 | 5.309 | 5.333 | 16,231 | -0.10(-1.91%) |
Mar 05, 2008 | 5.428 | 5.452 | 5.380 | 5.436 | 15,966 | +0.02(+0.29%) |
Mar 04, 2008 | 5.516 | 5.516 | 5.420 | 5.420 | 3,105 | -0.08(-1.45%) |
Mar 03, 2008 | 5.508 | 5.508 | 5.197 | 5.500 | 11,278 | +0.10(+1.77%) |
Feb 29, 2008 | 5.420 | 5.452 | 5.380 | 5.404 | 15,801 | -0.02(-0.44%) |
Feb 28, 2008 | 5.420 | 5.437 | 5.420 | 5.428 | 2,243 | +0.01(+0.15%) |
Feb 27, 2008 | 5.466 | 5.516 | 5.388 | 5.420 | 13,378 | -0.15(-2.72%) |
Feb 26, 2008 | 5.460 | 5.572 | 5.460 | 5.572 | 1,003 | +0.15(+2.79%) |
Feb 25, 2008 | 5.420 | 5.428 | 5.356 | 5.420 | 19,367 | -0.09(-1.66%) |
Feb 22, 2008 | 5.504 | 5.512 | 5.504 | 5.512 | 2,007 | -0.02(-0.36%) |
Feb 21, 2008 | 5.484 | 5.628 | 5.476 | 5.532 | 14,490 | +0.00(+0.00%) |
Feb 20, 2008 | 5.508 | 5.683 | 5.420 | 5.532 | 22,874 | +0.10(+1.91%) |
Feb 19, 2008 | 5.516 | 5.635 | 5.420 | 5.428 | 10,664 | -0.02(-0.44%) |
Feb 18, 2008 | 5.468 | 5.482 | 5.452 | 5.452 | 3,626 | +0.00(+0.00%) |
Feb 15, 2008 | 5.468 | 5.482 | 5.452 | 5.452 | 3,626 | -0.10(-1.87%) |
Feb 14, 2008 | 5.620 | 5.659 | 5.460 | 5.556 | 8,656 | -0.12(-2.11%) |
Feb 13, 2008 | 5.739 | 5.779 | 5.604 | 5.675 | 7,931 | -0.06(-1.11%) |
Feb 12, 2008 | 5.978 | 6.098 | 5.739 | 5.739 | 31,145 | -0.07(-1.23%) |
Feb 11, 2008 | 6.042 | 6.042 | 5.811 | 5.811 | 4,516 | -0.17(-2.80%) |
Feb 08, 2008 | 5.779 | 5.978 | 5.739 | 5.978 | 7,640 | +0.31(+5.49%) |
Feb 07, 2008 | 5.755 | 5.755 | 5.596 | 5.667 | 8,543 | -0.16(-2.74%) |
Feb 06, 2008 | 5.827 | 5.946 | 5.811 | 5.827 | 7,529 | -0.06(-0.95%) |
Feb 05, 2008 | 6.138 | 6.138 | 5.771 | 5.883 | 9,804 | -0.14(-2.25%) |
Feb 04, 2008 | 5.891 | 6.138 | 5.859 | 6.018 | 39,322 | +0.24(+4.14%) |
Feb 01, 2008 | 5.827 | 5.978 | 5.604 | 5.779 | 21,738 | +0.06(+1.12%) |
Jan 31, 2008 | 5.460 | 5.859 | 5.460 | 5.715 | 34,123 | +0.10(+1.85%) |
Jan 30, 2008 | 5.659 | 5.978 | 5.612 | 5.612 | 85,229 | +0.83(+17.33%) |
Jan 29, 2008 | 4.679 | 4.822 | 4.543 | 4.783 | 22,879 | +0.24(+5.26%) |
Jan 28, 2008 | 4.336 | 4.663 | 4.304 | 4.543 | 14,427 | +0.19(+4.40%) |
Jan 25, 2008 | 4.416 | 4.535 | 4.280 | 4.352 | 16,585 | +0.10(+2.44%) |
Jan 24, 2008 | 4.272 | 4.296 | 4.233 | 4.249 | 3,896 | +0.02(+0.57%) |
Jan 23, 2008 | 4.057 | 4.352 | 4.057 | 4.225 | 23,460 | +0.00(+0.00%) |
Jan 22, 2008 | 4.129 | 4.304 | 4.105 | 4.225 | 28,948 | -0.16(-3.64%) |
Jan 21, 2008 | 4.647 | 4.759 | 4.233 | 4.384 | 35,663 | +0.00(+0.00%) |
Jan 18, 2008 | 4.647 | 4.759 | 4.233 | 4.384 | 35,663 | -0.09(-1.96%) |
Jan 17, 2008 | 4.791 | 4.846 | 4.400 | 4.472 | 29,359 | -0.41(-8.48%) |
Jan 16, 2008 | 4.631 | 4.982 | 4.631 | 4.886 | 17,061 | +0.06(+1.32%) |
Jan 15, 2008 | 4.870 | 4.974 | 4.767 | 4.823 | 25,505 | -0.06(-1.14%) |
Jan 14, 2008 | 4.703 | 4.958 | 4.703 | 4.878 | 4,565 | +0.14(+2.86%) |
Jan 11, 2008 | 4.535 | 4.886 | 4.472 | 4.743 | 17,626 | +0.12(+2.59%) |
Jan 10, 2008 | 4.647 | 4.735 | 4.543 | 4.623 | 18,692 | -0.02(-0.34%) |
Jan 09, 2008 | 5.022 | 5.022 | 4.575 | 4.639 | 30,030 | -0.35(-7.03%) |
Jan 08, 2008 | 5.197 | 5.213 | 4.990 | 4.990 | 12,028 | -0.02(-0.32%) |
Jan 07, 2008 | 4.990 | 5.085 | 4.990 | 5.006 | 12,233 | +0.02(+0.32%) |
Jan 04, 2008 | 5.253 | 5.253 | 4.990 | 4.990 | 12,997 | -0.28(-5.30%) |
Jan 03, 2008 | 4.966 | 5.277 | 4.966 | 5.269 | 18,034 | +0.41(+8.36%) |
Jan 02, 2008 | 5.038 | 5.046 | 4.783 | 4.862 | 43,210 | -0.18(-3.63%) |