Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.985 | 5.120 | 4.952 | 4.962 | 527,287 | +0.00(+0.07%) |
Mar 28, 2008 | 5.097 | 5.153 | 4.913 | 4.959 | 326,696 | -0.16(-3.15%) |
Mar 27, 2008 | 5.120 | 5.261 | 5.100 | 5.120 | 206,416 | -0.05(-0.89%) |
Mar 26, 2008 | 5.330 | 5.330 | 5.123 | 5.166 | 564,212 | -0.20(-3.74%) |
Mar 25, 2008 | 5.495 | 5.511 | 5.294 | 5.367 | 917,965 | -0.11(-1.92%) |
Mar 24, 2008 | 5.577 | 5.669 | 5.377 | 5.472 | 928,259 | -0.04(-0.78%) |
Mar 21, 2008 | 5.347 | 5.571 | 5.314 | 5.515 | 1,254,487 | +0.00(+0.00%) |
Mar 20, 2008 | 5.347 | 5.571 | 5.314 | 5.515 | 1,254,487 | +0.38(+7.44%) |
Mar 19, 2008 | 5.018 | 5.258 | 5.018 | 5.133 | 740,542 | +0.11(+2.23%) |
Mar 18, 2008 | 4.807 | 5.021 | 4.807 | 5.021 | 1,002,845 | +0.34(+7.24%) |
Mar 17, 2008 | 4.807 | 5.018 | 4.682 | 4.682 | 894,260 | -0.26(-5.32%) |
Mar 14, 2008 | 4.952 | 5.015 | 4.771 | 4.946 | 748,838 | +0.04(+0.74%) |
Mar 13, 2008 | 4.886 | 4.998 | 4.742 | 4.909 | 571,530 | -0.06(-1.19%) |
Mar 12, 2008 | 4.791 | 5.117 | 4.791 | 4.969 | 695,046 | +0.21(+4.43%) |
Mar 11, 2008 | 4.771 | 4.913 | 4.682 | 4.758 | 815,547 | +0.14(+3.06%) |
Mar 10, 2008 | 4.541 | 4.778 | 4.531 | 4.616 | 725,437 | +0.08(+1.81%) |
Mar 07, 2008 | 4.557 | 4.919 | 4.524 | 4.534 | 1,159,074 | -0.07(-1.50%) |
Mar 06, 2008 | 4.689 | 4.873 | 4.488 | 4.603 | 3,659,476 | -0.33(-6.67%) |
Mar 05, 2008 | 4.919 | 5.077 | 4.801 | 4.932 | 1,903,612 | -0.07(-1.32%) |
Mar 04, 2008 | 5.215 | 5.215 | 4.883 | 4.998 | 1,432,555 | -0.24(-4.59%) |
Mar 03, 2008 | 5.265 | 5.298 | 5.202 | 5.238 | 1,538,857 | -0.05(-1.00%) |
Feb 29, 2008 | 5.265 | 5.330 | 5.263 | 5.291 | 609,565 | +0.02(+0.44%) |
Feb 28, 2008 | 5.495 | 5.495 | 5.265 | 5.268 | 462,022 | -0.23(-4.13%) |
Feb 27, 2008 | 5.423 | 5.650 | 5.423 | 5.495 | 473,154 | +0.00(+0.00%) |
Feb 26, 2008 | 5.459 | 5.650 | 5.330 | 5.495 | 975,596 | +0.15(+2.77%) |
Feb 25, 2008 | 5.327 | 5.396 | 5.235 | 5.347 | 741,697 | +0.06(+1.06%) |
Feb 22, 2008 | 5.252 | 5.291 | 5.169 | 5.291 | 1,139,244 | +0.04(+0.69%) |
Feb 21, 2008 | 5.367 | 5.367 | 5.202 | 5.255 | 1,083,142 | -0.01(-0.19%) |
Feb 20, 2008 | 5.215 | 5.275 | 5.024 | 5.265 | 1,506,214 | +0.07(+1.27%) |
Feb 19, 2008 | 5.258 | 5.370 | 5.166 | 5.199 | 1,178,752 | -0.03(-0.63%) |
Feb 18, 2008 | 5.159 | 5.304 | 5.123 | 5.232 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.159 | 5.304 | 5.123 | 5.232 | 1,274,041 | +0.05(+0.89%) |
Feb 14, 2008 | 5.429 | 5.429 | 5.123 | 5.186 | 1,443,222 | -0.24(-4.48%) |
Feb 13, 2008 | 5.423 | 5.630 | 5.347 | 5.429 | 1,379,182 | -0.31(-5.39%) |
Feb 12, 2008 | 5.676 | 5.847 | 5.600 | 5.739 | 1,338,266 | +0.16(+2.89%) |
Feb 11, 2008 | 5.712 | 5.821 | 5.521 | 5.577 | 1,659,167 | -0.12(-2.08%) |
Feb 08, 2008 | 5.890 | 6.064 | 5.607 | 5.696 | 1,766,645 | -0.17(-2.97%) |
Feb 07, 2008 | 5.771 | 5.896 | 5.663 | 5.870 | 1,219,093 | +0.10(+1.71%) |
Feb 06, 2008 | 5.982 | 6.081 | 5.771 | 5.771 | 1,203,922 | -0.15(-2.56%) |
Feb 05, 2008 | 6.008 | 6.170 | 5.906 | 5.923 | 1,389,965 | -0.23(-3.69%) |
Feb 04, 2008 | 6.173 | 6.186 | 5.969 | 6.150 | 1,131,129 | +0.03(+0.48%) |
Feb 01, 2008 | 5.873 | 6.179 | 5.873 | 6.120 | 1,311,814 | +0.30(+5.20%) |
Jan 31, 2008 | 5.676 | 5.910 | 5.594 | 5.817 | 1,779,252 | +0.12(+2.02%) |
Jan 30, 2008 | 5.748 | 5.979 | 5.676 | 5.702 | 1,758,078 | -0.00(-0.06%) |
Jan 29, 2008 | 5.923 | 6.058 | 5.702 | 5.706 | 2,315,127 | -0.20(-3.40%) |
Jan 28, 2008 | 5.748 | 6.110 | 5.660 | 5.906 | 2,071,214 | +0.26(+4.54%) |
Jan 25, 2008 | 5.581 | 5.794 | 5.551 | 5.650 | 883,517 | +0.12(+2.20%) |
Jan 24, 2008 | 5.561 | 5.755 | 5.370 | 5.528 | 720,562 | +0.00(+0.00%) |
Jan 23, 2008 | 4.758 | 5.541 | 4.758 | 5.528 | 1,257,313 | +0.59(+12.00%) |
Jan 22, 2008 | 4.653 | 5.472 | 4.653 | 4.936 | 1,130,816 | -0.01(-0.20%) |
Jan 21, 2008 | 5.166 | 5.265 | 4.804 | 4.946 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.166 | 5.265 | 4.804 | 4.946 | 1,117,532 | -0.19(-3.65%) |
Jan 17, 2008 | 5.294 | 5.446 | 5.107 | 5.133 | 924,876 | -0.15(-2.92%) |
Jan 16, 2008 | 5.212 | 5.403 | 5.140 | 5.288 | 1,045,320 | +0.04(+0.82%) |
Jan 15, 2008 | 5.235 | 5.291 | 5.110 | 5.245 | 639,470 | -0.00(-0.06%) |
Jan 14, 2008 | 5.038 | 5.275 | 4.995 | 5.248 | 1,222,443 | +0.27(+5.42%) |
Jan 11, 2008 | 4.903 | 5.100 | 4.811 | 4.978 | 1,203,445 | +0.05(+0.93%) |
Jan 10, 2008 | 4.742 | 5.090 | 4.620 | 4.932 | 2,287,350 | +0.13(+2.74%) |
Jan 09, 2008 | 4.857 | 5.005 | 4.429 | 4.801 | 1,849,659 | -0.06(-1.15%) |
Jan 08, 2008 | 5.205 | 5.215 | 4.850 | 4.857 | 1,599,929 | -0.31(-6.05%) |
Jan 07, 2008 | 5.268 | 5.337 | 5.103 | 5.169 | 2,621,082 | -0.12(-2.18%) |
Jan 04, 2008 | 5.248 | 5.370 | 5.248 | 5.284 | 1,447,240 | -0.04(-0.80%) |
Jan 03, 2008 | 5.377 | 5.505 | 5.327 | 5.327 | 1,488,946 | -0.02(-0.37%) |
Jan 02, 2008 | 5.337 | 5.475 | 5.278 | 5.347 | 954,070 | +0.05(+0.87%) |