Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.043 | 5.386 | 4.968 | 5.252 | 2,610,492 | +0.28(+5.72%) |
Mar 28, 2008 | 5.194 | 5.260 | 4.968 | 4.968 | 2,259,070 | -0.23(-4.35%) |
Mar 27, 2008 | 5.361 | 5.361 | 4.984 | 5.194 | 3,293,309 | +0.00(+0.00%) |
Mar 26, 2008 | 5.503 | 5.511 | 5.068 | 5.194 | 3,053,069 | -0.36(-6.48%) |
Mar 25, 2008 | 5.152 | 5.612 | 4.934 | 5.553 | 4,100,520 | +0.46(+9.03%) |
Mar 24, 2008 | 5.001 | 5.219 | 4.951 | 5.093 | 1,920,004 | +0.16(+3.22%) |
Mar 21, 2008 | 4.800 | 4.968 | 4.583 | 4.934 | 3,420,030 | +0.00(+0.00%) |
Mar 20, 2008 | 4.800 | 4.968 | 4.583 | 4.934 | 3,420,030 | +0.44(+9.87%) |
Mar 19, 2008 | 4.616 | 4.767 | 4.458 | 4.491 | 2,061,480 | -0.11(-2.36%) |
Mar 18, 2008 | 4.274 | 4.600 | 4.223 | 4.600 | 1,829,296 | +0.43(+10.22%) |
Mar 17, 2008 | 4.140 | 4.307 | 4.023 | 4.173 | 2,024,538 | -0.22(-4.95%) |
Mar 14, 2008 | 4.466 | 4.516 | 4.182 | 4.391 | 2,209,881 | -0.03(-0.57%) |
Mar 13, 2008 | 4.257 | 4.466 | 4.115 | 4.416 | 1,736,137 | +0.13(+2.92%) |
Mar 12, 2008 | 4.533 | 4.658 | 4.257 | 4.290 | 1,752,878 | -0.21(-4.65%) |
Mar 11, 2008 | 4.232 | 4.516 | 4.102 | 4.499 | 3,464,784 | +0.39(+9.57%) |
Mar 10, 2008 | 4.391 | 4.483 | 4.081 | 4.106 | 2,774,340 | -0.25(-5.76%) |
Mar 07, 2008 | 4.399 | 4.616 | 4.249 | 4.357 | 2,636,922 | -0.13(-2.80%) |
Mar 06, 2008 | 4.608 | 4.683 | 4.474 | 4.483 | 3,174,873 | -0.15(-3.25%) |
Mar 05, 2008 | 4.683 | 4.792 | 4.550 | 4.633 | 2,820,314 | -0.08(-1.60%) |
Mar 04, 2008 | 4.558 | 4.742 | 4.458 | 4.708 | 3,658,005 | +0.10(+2.18%) |
Mar 03, 2008 | 4.625 | 4.775 | 4.391 | 4.608 | 5,057,634 | +0.23(+5.15%) |
Feb 29, 2008 | 4.516 | 4.583 | 4.324 | 4.382 | 2,982,889 | -0.18(-4.03%) |
Feb 28, 2008 | 4.407 | 4.616 | 4.349 | 4.566 | 2,335,704 | +0.18(+4.00%) |
Feb 27, 2008 | 4.583 | 4.767 | 4.382 | 4.391 | 2,750,257 | -0.27(-5.75%) |
Feb 26, 2008 | 4.591 | 4.809 | 4.516 | 4.658 | 2,441,465 | +0.05(+1.09%) |
Feb 25, 2008 | 4.349 | 4.683 | 4.215 | 4.608 | 5,144,112 | +0.33(+7.62%) |
Feb 22, 2008 | 4.391 | 4.416 | 4.131 | 4.282 | 1,746,338 | -0.10(-2.29%) |
Feb 21, 2008 | 4.834 | 4.918 | 4.349 | 4.382 | 1,748,289 | -0.43(-8.87%) |
Feb 20, 2008 | 4.441 | 4.892 | 4.357 | 4.809 | 1,532,247 | +0.38(+8.49%) |
Feb 19, 2008 | 4.675 | 4.700 | 4.407 | 4.433 | 830,302 | -0.18(-3.81%) |
Feb 18, 2008 | 4.708 | 4.725 | 4.399 | 4.608 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.708 | 4.725 | 4.399 | 4.608 | 1,501,742 | -0.16(-3.33%) |
Feb 14, 2008 | 4.842 | 4.909 | 4.708 | 4.767 | 1,669,501 | -0.09(-1.89%) |
Feb 13, 2008 | 4.867 | 4.984 | 4.675 | 4.859 | 1,114,553 | +0.05(+1.04%) |
Feb 12, 2008 | 4.876 | 5.043 | 4.683 | 4.809 | 2,429,604 | -0.05(-1.03%) |
Feb 11, 2008 | 4.499 | 4.959 | 4.499 | 4.859 | 2,577,432 | +0.25(+5.44%) |
Feb 08, 2008 | 4.700 | 4.725 | 4.466 | 4.608 | 2,178,656 | -0.13(-2.82%) |
Feb 07, 2008 | 4.642 | 4.884 | 4.550 | 4.742 | 1,873,475 | +0.06(+1.25%) |
Feb 06, 2008 | 4.867 | 5.001 | 4.600 | 4.683 | 2,144,002 | -0.11(-2.27%) |
Feb 05, 2008 | 5.294 | 5.294 | 4.792 | 4.792 | 3,924,780 | -0.53(-9.91%) |
Feb 04, 2008 | 5.528 | 5.637 | 5.227 | 5.319 | 3,495,073 | -0.48(-8.23%) |
Feb 01, 2008 | 5.762 | 5.854 | 5.444 | 5.796 | 1,993,627 | +0.10(+1.76%) |
Jan 31, 2008 | 5.185 | 5.821 | 4.943 | 5.695 | 4,121,427 | +0.43(+8.27%) |
Jan 30, 2008 | 5.403 | 5.495 | 5.168 | 5.260 | 2,478,007 | -0.17(-3.08%) |
Jan 29, 2008 | 5.628 | 5.628 | 5.168 | 5.428 | 2,672,905 | +0.01(+0.15%) |
Jan 28, 2008 | 4.750 | 5.503 | 4.708 | 5.419 | 6,425,021 | +0.62(+12.89%) |
Jan 25, 2008 | 4.800 | 4.876 | 4.591 | 4.800 | 1,879,013 | +0.03(+0.70%) |
Jan 24, 2008 | 4.558 | 4.851 | 4.533 | 4.767 | 3,619,786 | +0.25(+5.56%) |
Jan 23, 2008 | 4.349 | 4.591 | 4.182 | 4.516 | 2,758,005 | +0.03(+0.56%) |
Jan 22, 2008 | 3.855 | 4.616 | 3.722 | 4.491 | 2,768,446 | +0.29(+6.97%) |
Jan 21, 2008 | 4.090 | 4.282 | 4.048 | 4.198 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.090 | 4.282 | 4.048 | 4.198 | 3,092,313 | +0.13(+3.29%) |
Jan 17, 2008 | 4.131 | 4.215 | 3.947 | 4.065 | 2,128,760 | -0.06(-1.42%) |
Jan 16, 2008 | 3.763 | 4.307 | 3.738 | 4.123 | 3,827,612 | +0.31(+8.11%) |
Jan 15, 2008 | 4.123 | 4.190 | 3.713 | 3.814 | 3,541,493 | -0.37(-8.80%) |
Jan 14, 2008 | 4.182 | 4.215 | 4.056 | 4.182 | 1,153,982 | +0.06(+1.42%) |
Jan 11, 2008 | 4.499 | 4.499 | 4.098 | 4.123 | 1,982,969 | -0.35(-7.85%) |
Jan 10, 2008 | 4.056 | 4.591 | 3.922 | 4.474 | 7,442,952 | +0.54(+13.59%) |
Jan 09, 2008 | 3.830 | 3.964 | 3.554 | 3.939 | 2,202,970 | +0.06(+1.51%) |
Jan 08, 2008 | 3.797 | 4.056 | 3.789 | 3.881 | 2,732,654 | +0.09(+2.43%) |
Jan 07, 2008 | 3.780 | 3.914 | 3.663 | 3.789 | 1,894,595 | +0.02(+0.44%) |
Jan 04, 2008 | 4.014 | 4.014 | 3.646 | 3.772 | 2,390,262 | -0.30(-7.39%) |
Jan 03, 2008 | 4.374 | 4.391 | 4.031 | 4.073 | 1,735,858 | -0.30(-6.88%) |
Jan 02, 2008 | 4.357 | 4.524 | 4.223 | 4.374 | 1,975,215 | +0.00(+0.00%) |