Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.671 | 5.737 | 5.550 | 5.600 | 259,090 | -0.05(-0.89%) |
Mar 28, 2008 | 5.797 | 5.858 | 5.641 | 5.651 | 401,443 | -0.15(-2.61%) |
Mar 27, 2008 | 5.928 | 5.969 | 5.757 | 5.802 | 385,478 | -0.13(-2.21%) |
Mar 26, 2008 | 5.858 | 6.004 | 5.742 | 5.933 | 271,140 | +0.07(+1.21%) |
Mar 25, 2008 | 6.105 | 6.105 | 5.812 | 5.863 | 409,897 | -0.24(-3.97%) |
Mar 24, 2008 | 5.994 | 6.186 | 5.822 | 6.105 | 358,158 | +0.12(+2.03%) |
Mar 21, 2008 | 6.191 | 6.287 | 5.807 | 5.984 | 1,208,378 | +0.00(+0.00%) |
Mar 20, 2008 | 6.191 | 6.287 | 5.807 | 5.984 | 1,208,378 | -0.26(-4.20%) |
Mar 19, 2008 | 6.267 | 6.388 | 6.236 | 6.247 | 421,577 | +0.02(+0.24%) |
Mar 18, 2008 | 6.095 | 6.277 | 5.928 | 6.231 | 462,511 | +0.21(+3.52%) |
Mar 17, 2008 | 5.913 | 6.100 | 5.731 | 6.019 | 455,578 | -0.03(-0.50%) |
Mar 14, 2008 | 5.893 | 6.105 | 5.691 | 6.050 | 477,199 | +0.16(+2.66%) |
Mar 13, 2008 | 5.661 | 6.055 | 5.651 | 5.893 | 511,131 | +0.18(+3.09%) |
Mar 12, 2008 | 5.726 | 5.928 | 5.706 | 5.716 | 214,057 | +0.02(+0.27%) |
Mar 11, 2008 | 5.716 | 5.782 | 5.555 | 5.701 | 331,137 | +0.14(+2.45%) |
Mar 10, 2008 | 5.676 | 5.832 | 5.540 | 5.565 | 334,925 | -0.08(-1.43%) |
Mar 07, 2008 | 5.636 | 5.762 | 5.585 | 5.646 | 308,031 | -0.06(-1.06%) |
Mar 06, 2008 | 5.731 | 5.807 | 5.671 | 5.706 | 390,854 | -0.07(-1.14%) |
Mar 05, 2008 | 5.666 | 5.802 | 5.651 | 5.772 | 303,861 | +0.12(+2.05%) |
Mar 04, 2008 | 5.620 | 5.757 | 5.580 | 5.656 | 427,175 | -0.02(-0.27%) |
Mar 03, 2008 | 5.777 | 5.838 | 5.449 | 5.671 | 802,904 | -0.12(-2.09%) |
Feb 29, 2008 | 5.868 | 5.954 | 5.782 | 5.792 | 325,069 | -0.12(-1.97%) |
Feb 28, 2008 | 6.050 | 6.090 | 5.888 | 5.908 | 287,672 | -0.15(-2.50%) |
Feb 27, 2008 | 5.878 | 6.080 | 5.767 | 6.060 | 581,497 | +0.11(+1.87%) |
Feb 26, 2008 | 5.610 | 5.984 | 5.605 | 5.949 | 1,002,490 | +0.03(+0.43%) |
Feb 25, 2008 | 5.893 | 6.019 | 5.787 | 5.923 | 518,191 | +0.03(+0.43%) |
Feb 22, 2008 | 6.004 | 6.045 | 5.772 | 5.898 | 808,119 | -0.13(-2.18%) |
Feb 21, 2008 | 6.100 | 6.196 | 5.964 | 6.029 | 1,637,076 | -0.30(-4.71%) |
Feb 20, 2008 | 6.312 | 6.444 | 6.221 | 6.327 | 424,351 | +0.04(+0.56%) |
Feb 19, 2008 | 6.449 | 6.449 | 6.216 | 6.292 | 406,041 | -0.03(-0.48%) |
Feb 18, 2008 | 6.438 | 6.459 | 6.236 | 6.322 | 481,526 | +0.00(+0.00%) |
Feb 15, 2008 | 6.438 | 6.459 | 6.236 | 6.322 | 481,526 | -0.16(-2.42%) |
Feb 14, 2008 | 6.605 | 6.691 | 6.348 | 6.479 | 666,263 | -0.06(-0.93%) |
Feb 13, 2008 | 6.651 | 6.716 | 6.524 | 6.539 | 642,998 | -0.03(-0.46%) |
Feb 12, 2008 | 6.762 | 6.762 | 6.504 | 6.570 | 762,938 | +0.07(+1.09%) |
Feb 11, 2008 | 6.358 | 6.550 | 6.257 | 6.499 | 573,837 | +0.14(+2.14%) |
Feb 08, 2008 | 6.479 | 6.514 | 6.317 | 6.363 | 401,205 | -0.12(-1.87%) |
Feb 07, 2008 | 6.161 | 6.494 | 6.161 | 6.484 | 577,799 | +0.28(+4.48%) |
Feb 06, 2008 | 6.292 | 6.464 | 6.201 | 6.206 | 529,229 | -0.08(-1.21%) |
Feb 05, 2008 | 6.201 | 6.454 | 6.191 | 6.282 | 566,143 | -0.02(-0.32%) |
Feb 04, 2008 | 6.262 | 6.398 | 6.080 | 6.302 | 609,684 | +0.07(+1.05%) |
Feb 01, 2008 | 6.257 | 6.383 | 6.085 | 6.236 | 627,281 | +0.00(+0.00%) |
Jan 31, 2008 | 6.196 | 6.388 | 6.161 | 6.236 | 911,297 | +0.03(+0.41%) |
Jan 30, 2008 | 6.398 | 6.433 | 6.206 | 6.211 | 504,063 | -0.20(-3.15%) |
Jan 29, 2008 | 6.403 | 6.494 | 6.312 | 6.413 | 430,090 | +0.05(+0.79%) |
Jan 28, 2008 | 6.302 | 6.368 | 6.105 | 6.363 | 744,286 | +0.06(+0.96%) |
Jan 25, 2008 | 6.418 | 6.590 | 6.226 | 6.302 | 822,232 | +0.01(+0.08%) |
Jan 24, 2008 | 6.731 | 6.802 | 6.297 | 6.297 | 981,617 | -0.44(-6.52%) |
Jan 23, 2008 | 6.423 | 6.736 | 6.378 | 6.736 | 1,388,952 | +0.02(+0.30%) |
Jan 22, 2008 | 5.888 | 6.747 | 5.550 | 6.716 | 2,739,537 | +1.18(+21.24%) |
Jan 21, 2008 | 5.747 | 5.772 | 5.529 | 5.540 | 827,094 | +0.00(+0.00%) |
Jan 18, 2008 | 5.747 | 5.772 | 5.529 | 5.540 | 827,094 | -0.18(-3.18%) |
Jan 17, 2008 | 5.686 | 5.868 | 5.636 | 5.721 | 274,855 | +0.07(+1.16%) |
Jan 16, 2008 | 5.595 | 5.853 | 5.504 | 5.656 | 643,652 | +0.05(+0.90%) |
Jan 15, 2008 | 5.615 | 5.636 | 5.514 | 5.605 | 276,265 | -0.05(-0.80%) |
Jan 14, 2008 | 5.620 | 5.752 | 5.560 | 5.651 | 434,724 | +0.10(+1.73%) |
Jan 11, 2008 | 5.620 | 5.671 | 5.464 | 5.555 | 320,329 | -0.10(-1.79%) |
Jan 10, 2008 | 5.459 | 5.787 | 5.328 | 5.656 | 432,304 | +0.16(+2.85%) |
Jan 09, 2008 | 5.545 | 5.666 | 5.277 | 5.499 | 534,316 | -0.05(-0.82%) |
Jan 08, 2008 | 5.737 | 5.817 | 5.519 | 5.545 | 699,559 | -0.18(-3.09%) |
Jan 07, 2008 | 5.848 | 5.883 | 5.636 | 5.721 | 537,366 | -0.11(-1.90%) |
Jan 04, 2008 | 5.767 | 5.893 | 5.762 | 5.832 | 509,121 | +0.03(+0.52%) |
Jan 03, 2008 | 5.933 | 6.065 | 5.802 | 5.802 | 423,666 | -0.14(-2.38%) |
Jan 02, 2008 | 6.110 | 6.201 | 5.908 | 5.944 | 391,954 | -0.17(-2.73%) |