Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.976 | 5.111 | 4.943 | 4.953 | 528,250 | +0.00(+0.07%) |
Mar 28, 2008 | 5.088 | 5.143 | 4.904 | 4.950 | 327,293 | -0.16(-3.15%) |
Mar 27, 2008 | 5.111 | 5.252 | 5.091 | 5.111 | 206,794 | -0.05(-0.89%) |
Mar 26, 2008 | 5.321 | 5.321 | 5.114 | 5.157 | 565,243 | -0.20(-3.74%) |
Mar 25, 2008 | 5.485 | 5.501 | 5.285 | 5.357 | 919,642 | -0.11(-1.92%) |
Mar 24, 2008 | 5.567 | 5.659 | 5.367 | 5.462 | 929,955 | -0.04(-0.78%) |
Mar 21, 2008 | 5.337 | 5.561 | 5.304 | 5.505 | 1,256,779 | +0.00(+0.00%) |
Mar 20, 2008 | 5.337 | 5.561 | 5.304 | 5.505 | 1,256,779 | +0.38(+7.44%) |
Mar 19, 2008 | 5.009 | 5.249 | 5.009 | 5.124 | 741,894 | +0.11(+2.23%) |
Mar 18, 2008 | 4.799 | 5.012 | 4.799 | 5.012 | 1,004,677 | +0.34(+7.24%) |
Mar 17, 2008 | 4.799 | 5.009 | 4.674 | 4.674 | 895,894 | -0.26(-5.32%) |
Mar 14, 2008 | 4.943 | 5.005 | 4.762 | 4.936 | 750,206 | +0.04(+0.74%) |
Mar 13, 2008 | 4.877 | 4.989 | 4.733 | 4.900 | 572,574 | -0.06(-1.19%) |
Mar 12, 2008 | 4.782 | 5.107 | 4.782 | 4.959 | 696,316 | +0.21(+4.43%) |
Mar 11, 2008 | 4.762 | 4.904 | 4.674 | 4.749 | 817,037 | +0.14(+3.06%) |
Mar 10, 2008 | 4.533 | 4.769 | 4.523 | 4.608 | 726,762 | +0.08(+1.81%) |
Mar 07, 2008 | 4.549 | 4.910 | 4.516 | 4.526 | 1,161,191 | -0.07(-1.50%) |
Mar 06, 2008 | 4.680 | 4.864 | 4.480 | 4.595 | 3,666,161 | -0.33(-6.67%) |
Mar 05, 2008 | 4.910 | 5.068 | 4.792 | 4.923 | 1,907,090 | -0.07(-1.32%) |
Mar 04, 2008 | 5.206 | 5.206 | 4.874 | 4.989 | 1,435,172 | -0.24(-4.59%) |
Mar 03, 2008 | 5.255 | 5.288 | 5.193 | 5.229 | 1,541,669 | -0.05(-1.00%) |
Feb 29, 2008 | 5.255 | 5.321 | 5.253 | 5.281 | 610,678 | +0.02(+0.44%) |
Feb 28, 2008 | 5.485 | 5.485 | 5.255 | 5.258 | 462,866 | -0.23(-4.13%) |
Feb 27, 2008 | 5.413 | 5.639 | 5.413 | 5.485 | 474,018 | +0.00(+0.00%) |
Feb 26, 2008 | 5.449 | 5.639 | 5.321 | 5.485 | 977,378 | +0.15(+2.77%) |
Feb 25, 2008 | 5.317 | 5.386 | 5.226 | 5.337 | 743,051 | +0.06(+1.06%) |
Feb 22, 2008 | 5.242 | 5.281 | 5.160 | 5.281 | 1,141,325 | +0.04(+0.69%) |
Feb 21, 2008 | 5.357 | 5.357 | 5.193 | 5.245 | 1,085,120 | -0.01(-0.19%) |
Feb 20, 2008 | 5.206 | 5.265 | 5.015 | 5.255 | 1,508,966 | +0.07(+1.27%) |
Feb 19, 2008 | 5.249 | 5.360 | 5.157 | 5.189 | 1,180,906 | -0.03(-0.63%) |
Feb 18, 2008 | 5.150 | 5.295 | 5.114 | 5.222 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.150 | 5.295 | 5.114 | 5.222 | 1,276,368 | +0.05(+0.89%) |
Feb 14, 2008 | 5.419 | 5.419 | 5.114 | 5.176 | 1,445,859 | -0.24(-4.48%) |
Feb 13, 2008 | 5.413 | 5.620 | 5.337 | 5.419 | 1,381,702 | -0.31(-5.39%) |
Feb 12, 2008 | 5.666 | 5.836 | 5.590 | 5.728 | 1,340,711 | +0.16(+2.89%) |
Feb 11, 2008 | 5.702 | 5.810 | 5.511 | 5.567 | 1,662,198 | -0.12(-2.08%) |
Feb 08, 2008 | 5.879 | 6.053 | 5.597 | 5.685 | 1,769,873 | -0.17(-2.97%) |
Feb 07, 2008 | 5.761 | 5.886 | 5.652 | 5.859 | 1,221,321 | +0.10(+1.71%) |
Feb 06, 2008 | 5.971 | 6.070 | 5.761 | 5.761 | 1,206,122 | -0.15(-2.56%) |
Feb 05, 2008 | 5.997 | 6.158 | 5.896 | 5.912 | 1,392,504 | -0.23(-3.69%) |
Feb 04, 2008 | 6.162 | 6.175 | 5.958 | 6.139 | 1,133,196 | +0.03(+0.48%) |
Feb 01, 2008 | 5.863 | 6.168 | 5.863 | 6.109 | 1,314,210 | +0.30(+5.20%) |
Jan 31, 2008 | 5.666 | 5.899 | 5.584 | 5.807 | 1,782,502 | +0.11(+2.02%) |
Jan 30, 2008 | 5.738 | 5.968 | 5.666 | 5.692 | 1,761,290 | -0.00(-0.06%) |
Jan 29, 2008 | 5.912 | 6.047 | 5.692 | 5.695 | 2,319,357 | -0.20(-3.40%) |
Jan 28, 2008 | 5.738 | 6.099 | 5.649 | 5.896 | 2,074,998 | +0.26(+4.54%) |
Jan 25, 2008 | 5.570 | 5.784 | 5.541 | 5.639 | 885,131 | +0.12(+2.20%) |
Jan 24, 2008 | 5.551 | 5.744 | 5.360 | 5.518 | 721,879 | +0.00(+0.00%) |
Jan 23, 2008 | 4.749 | 5.531 | 4.749 | 5.518 | 1,259,610 | +0.59(+12.00%) |
Jan 22, 2008 | 4.644 | 5.462 | 4.644 | 4.927 | 1,132,882 | -0.01(-0.20%) |
Jan 21, 2008 | 5.157 | 5.255 | 4.795 | 4.936 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.157 | 5.255 | 4.795 | 4.936 | 1,119,574 | -0.19(-3.65%) |
Jan 17, 2008 | 5.285 | 5.436 | 5.097 | 5.124 | 926,566 | -0.15(-2.92%) |
Jan 16, 2008 | 5.203 | 5.393 | 5.130 | 5.278 | 1,047,229 | +0.04(+0.82%) |
Jan 15, 2008 | 5.226 | 5.281 | 5.101 | 5.235 | 640,638 | -0.00(-0.06%) |
Jan 14, 2008 | 5.028 | 5.265 | 4.986 | 5.239 | 1,224,676 | +0.27(+5.42%) |
Jan 11, 2008 | 4.894 | 5.091 | 4.802 | 4.969 | 1,205,644 | +0.05(+0.93%) |
Jan 10, 2008 | 4.733 | 5.081 | 4.611 | 4.923 | 2,291,529 | +0.13(+2.74%) |
Jan 09, 2008 | 4.848 | 4.996 | 4.421 | 4.792 | 1,853,038 | -0.06(-1.15%) |
Jan 08, 2008 | 5.196 | 5.206 | 4.841 | 4.848 | 1,602,851 | -0.31(-6.05%) |
Jan 07, 2008 | 5.258 | 5.327 | 5.094 | 5.160 | 2,625,870 | -0.11(-2.18%) |
Jan 04, 2008 | 5.239 | 5.360 | 5.239 | 5.275 | 1,449,884 | -0.04(-0.80%) |
Jan 03, 2008 | 5.367 | 5.495 | 5.317 | 5.317 | 1,491,666 | -0.02(-0.37%) |
Jan 02, 2008 | 5.327 | 5.465 | 5.268 | 5.337 | 955,813 | +0.05(+0.87%) |