Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.190 | 4.320 | 4.190 | 4.270 | 22,943 | +0.05(+1.18%) |
Mar 28, 2008 | 4.260 | 4.352 | 4.200 | 4.220 | 70,139 | -0.18(-4.09%) |
Mar 27, 2008 | 4.530 | 4.543 | 4.380 | 4.400 | 15,910 | -0.14(-3.08%) |
Mar 26, 2008 | 4.390 | 4.540 | 4.330 | 4.540 | 20,595 | +0.04(+0.89%) |
Mar 25, 2008 | 4.530 | 4.540 | 4.410 | 4.500 | 53,842 | +0.08(+1.81%) |
Mar 24, 2008 | 4.300 | 4.730 | 4.290 | 4.420 | 51,566 | +0.06(+1.38%) |
Mar 21, 2008 | 4.300 | 4.500 | 4.250 | 4.360 | 69,339 | +0.00(+0.00%) |
Mar 20, 2008 | 4.300 | 4.500 | 4.250 | 4.360 | 69,339 | -0.08(-1.80%) |
Mar 19, 2008 | 4.610 | 4.680 | 4.320 | 4.440 | 21,650 | -0.10(-2.20%) |
Mar 18, 2008 | 4.660 | 4.750 | 4.270 | 4.540 | 42,488 | +0.01(+0.22%) |
Mar 17, 2008 | 4.710 | 4.710 | 4.370 | 4.530 | 36,221 | -0.19(-4.03%) |
Mar 14, 2008 | 4.610 | 4.940 | 4.370 | 4.720 | 135,149 | +0.18(+3.96%) |
Mar 13, 2008 | 4.900 | 5.190 | 4.190 | 4.540 | 384,177 | -0.66(-12.69%) |
Mar 12, 2008 | 4.650 | 5.310 | 4.650 | 5.200 | 138,077 | +0.61(+13.29%) |
Mar 11, 2008 | 4.270 | 4.600 | 4.270 | 4.590 | 103,357 | +0.34(+8.00%) |
Mar 10, 2008 | 5.010 | 5.050 | 4.190 | 4.250 | 138,103 | -0.71(-14.31%) |
Mar 07, 2008 | 5.000 | 5.072 | 4.900 | 4.960 | 34,305 | -0.05(-1.00%) |
Mar 06, 2008 | 5.190 | 5.210 | 4.960 | 5.010 | 87,655 | -0.17(-3.28%) |
Mar 05, 2008 | 5.170 | 5.280 | 5.130 | 5.180 | 29,033 | +0.00(+0.00%) |
Mar 04, 2008 | 5.210 | 5.230 | 5.100 | 5.180 | 100,060 | -0.12(-2.26%) |
Mar 03, 2008 | 5.470 | 5.470 | 5.200 | 5.300 | 39,257 | -0.20(-3.64%) |
Feb 29, 2008 | 5.430 | 5.618 | 5.420 | 5.500 | 150,388 | -0.05(-0.90%) |
Feb 28, 2008 | 5.480 | 5.630 | 5.320 | 5.550 | 67,623 | +0.09(+1.65%) |
Feb 27, 2008 | 5.170 | 5.480 | 5.120 | 5.460 | 55,982 | +0.16(+3.02%) |
Feb 26, 2008 | 5.080 | 5.330 | 5.070 | 5.300 | 33,092 | +0.16(+3.11%) |
Feb 25, 2008 | 5.110 | 5.170 | 5.040 | 5.140 | 25,068 | +0.07(+1.38%) |
Feb 22, 2008 | 5.160 | 5.190 | 5.030 | 5.070 | 36,861 | -0.13(-2.50%) |
Feb 21, 2008 | 5.290 | 5.360 | 5.140 | 5.200 | 66,124 | -0.11(-2.07%) |
Feb 20, 2008 | 5.130 | 5.390 | 5.000 | 5.310 | 56,620 | +0.16(+3.11%) |
Feb 19, 2008 | 5.060 | 5.180 | 5.020 | 5.150 | 21,147 | +0.08(+1.58%) |
Feb 18, 2008 | 5.010 | 5.090 | 4.940 | 5.070 | 10,640 | +0.00(+0.00%) |
Feb 15, 2008 | 5.010 | 5.090 | 4.940 | 5.070 | 10,640 | -0.08(-1.55%) |
Feb 14, 2008 | 4.860 | 5.150 | 4.800 | 5.150 | 55,687 | +0.33(+6.85%) |
Feb 13, 2008 | 4.860 | 4.968 | 4.770 | 4.820 | 55,526 | -0.16(-3.21%) |
Feb 12, 2008 | 5.070 | 5.100 | 4.950 | 4.980 | 46,180 | -0.06(-1.19%) |
Feb 11, 2008 | 5.160 | 5.170 | 5.030 | 5.040 | 19,500 | -0.06(-1.18%) |
Feb 08, 2008 | 5.090 | 5.190 | 4.970 | 5.100 | 357,027 | -0.05(-0.97%) |
Feb 07, 2008 | 5.100 | 5.210 | 4.950 | 5.150 | 104,595 | -0.11(-2.02%) |
Feb 06, 2008 | 5.370 | 5.380 | 5.210 | 5.256 | 37,486 | -0.14(-2.67%) |
Feb 05, 2008 | 5.500 | 5.530 | 5.340 | 5.400 | 33,805 | -0.11(-2.00%) |
Feb 04, 2008 | 5.670 | 5.670 | 5.510 | 5.510 | 49,769 | -0.14(-2.48%) |
Feb 01, 2008 | 5.640 | 5.660 | 5.550 | 5.650 | 25,375 | +0.07(+1.25%) |
Jan 31, 2008 | 5.260 | 5.610 | 5.080 | 5.580 | 62,962 | +0.21(+3.91%) |
Jan 30, 2008 | 5.500 | 5.520 | 5.290 | 5.370 | 34,320 | -0.10(-1.83%) |
Jan 29, 2008 | 5.360 | 5.720 | 5.360 | 5.470 | 71,967 | +0.09(+1.67%) |
Jan 28, 2008 | 4.900 | 5.420 | 4.720 | 5.380 | 46,380 | +0.45(+9.13%) |
Jan 25, 2008 | 5.040 | 5.220 | 4.900 | 4.930 | 30,774 | -0.13(-2.57%) |
Jan 24, 2008 | 4.800 | 5.080 | 4.790 | 5.060 | 42,145 | +0.37(+7.89%) |
Jan 23, 2008 | 4.630 | 4.800 | 4.400 | 4.690 | 104,656 | +0.11(+2.40%) |
Jan 22, 2008 | 4.600 | 4.720 | 4.500 | 4.580 | 70,520 | -0.23(-4.78%) |
Jan 21, 2008 | 5.010 | 5.180 | 4.660 | 4.810 | 102,885 | +0.00(+0.00%) |
Jan 18, 2008 | 5.010 | 5.180 | 4.660 | 4.810 | 102,885 | -0.15(-3.02%) |
Jan 17, 2008 | 5.170 | 5.210 | 4.830 | 4.960 | 193,628 | -0.13(-2.55%) |
Jan 16, 2008 | 5.190 | 5.290 | 4.980 | 5.090 | 141,341 | -0.17(-3.23%) |
Jan 15, 2008 | 5.380 | 5.450 | 5.220 | 5.260 | 99,517 | -0.22(-4.01%) |
Jan 14, 2008 | 6.000 | 6.000 | 5.420 | 5.480 | 195,905 | -0.48(-8.05%) |
Jan 11, 2008 | 5.910 | 6.140 | 5.880 | 5.960 | 91,975 | -0.04(-0.67%) |
Jan 10, 2008 | 5.810 | 6.090 | 5.540 | 6.000 | 133,909 | +0.19(+3.27%) |
Jan 09, 2008 | 6.020 | 6.070 | 5.710 | 5.810 | 96,278 | -0.26(-4.28%) |
Jan 08, 2008 | 6.500 | 6.520 | 6.050 | 6.070 | 181,247 | -0.18(-2.88%) |
Jan 07, 2008 | 6.100 | 6.550 | 6.040 | 6.250 | 428,527 | +0.21(+3.48%) |
Jan 04, 2008 | 5.710 | 6.200 | 5.500 | 6.040 | 457,352 | +0.40(+7.09%) |
Jan 03, 2008 | 5.500 | 5.760 | 5.400 | 5.640 | 187,783 | +0.24(+4.44%) |
Jan 02, 2008 | 5.390 | 5.510 | 5.350 | 5.400 | 79,924 | +0.05(+0.93%) |