Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.610 | 6.800 | 6.520 | 6.720 | 1,626,803 | +0.09(+1.36%) |
Mar 28, 2008 | 6.700 | 6.810 | 6.560 | 6.630 | 2,311,566 | +0.28(+4.41%) |
Mar 27, 2008 | 6.110 | 6.620 | 6.090 | 6.350 | 2,997,305 | +0.25(+4.10%) |
Mar 26, 2008 | 6.070 | 6.170 | 5.990 | 6.100 | 2,270,686 | -0.01(-0.16%) |
Mar 25, 2008 | 6.100 | 6.140 | 5.870 | 6.110 | 1,137,360 | +0.02(+0.33%) |
Mar 24, 2008 | 6.040 | 6.140 | 5.972 | 6.090 | 1,486,246 | +0.09(+1.50%) |
Mar 21, 2008 | 5.820 | 6.030 | 5.670 | 6.000 | 1,892,511 | +0.00(+0.00%) |
Mar 20, 2008 | 5.820 | 6.030 | 5.670 | 6.000 | 1,892,511 | +0.26(+4.53%) |
Mar 19, 2008 | 6.020 | 6.170 | 5.740 | 5.740 | 1,246,964 | -0.25(-4.17%) |
Mar 18, 2008 | 5.650 | 6.000 | 5.650 | 5.990 | 3,619,789 | +0.41(+7.35%) |
Mar 17, 2008 | 5.370 | 5.710 | 5.330 | 5.580 | 2,079,778 | +0.14(+2.57%) |
Mar 14, 2008 | 5.260 | 5.530 | 5.205 | 5.440 | 1,818,368 | +0.19(+3.62%) |
Mar 13, 2008 | 5.090 | 5.280 | 4.970 | 5.250 | 3,455,130 | +0.15(+2.94%) |
Mar 12, 2008 | 5.090 | 5.110 | 5.030 | 5.100 | 1,379,944 | +0.01(+0.20%) |
Mar 11, 2008 | 4.920 | 5.240 | 4.920 | 5.090 | 1,198,527 | +0.17(+3.46%) |
Mar 10, 2008 | 5.250 | 5.250 | 4.920 | 4.920 | 1,092,064 | -0.32(-6.11%) |
Mar 07, 2008 | 5.100 | 5.340 | 5.100 | 5.240 | 1,057,561 | +0.13(+2.54%) |
Mar 06, 2008 | 5.230 | 5.320 | 5.110 | 5.110 | 751,127 | -0.16(-3.04%) |
Mar 05, 2008 | 5.280 | 5.370 | 5.230 | 5.270 | 824,617 | +0.00(+0.00%) |
Mar 04, 2008 | 5.110 | 5.300 | 5.100 | 5.270 | 838,556 | +0.12(+2.33%) |
Mar 03, 2008 | 5.130 | 5.260 | 5.080 | 5.150 | 1,323,108 | +0.01(+0.19%) |
Feb 29, 2008 | 5.140 | 5.270 | 5.110 | 5.140 | 801,125 | -0.03(-0.58%) |
Feb 28, 2008 | 5.400 | 5.420 | 5.130 | 5.170 | 1,434,669 | -0.28(-5.14%) |
Feb 27, 2008 | 5.280 | 5.590 | 5.230 | 5.450 | 976,798 | +0.13(+2.44%) |
Feb 26, 2008 | 5.210 | 5.400 | 5.200 | 5.320 | 1,275,892 | +0.08(+1.53%) |
Feb 25, 2008 | 5.130 | 5.270 | 5.100 | 5.240 | 838,179 | +0.10(+1.95%) |
Feb 22, 2008 | 5.210 | 5.270 | 5.040 | 5.140 | 811,958 | -0.09(-1.72%) |
Feb 21, 2008 | 5.190 | 5.360 | 5.172 | 5.230 | 1,172,589 | +0.05(+0.97%) |
Feb 20, 2008 | 5.000 | 5.200 | 5.000 | 5.180 | 964,326 | +0.17(+3.39%) |
Feb 19, 2008 | 5.200 | 5.300 | 5.000 | 5.010 | 1,334,756 | -0.16(-3.09%) |
Feb 18, 2008 | 5.090 | 5.220 | 5.060 | 5.170 | 935,284 | +0.00(+0.00%) |
Feb 15, 2008 | 5.090 | 5.220 | 5.060 | 5.170 | 935,284 | +0.06(+1.17%) |
Feb 14, 2008 | 5.200 | 5.210 | 5.090 | 5.110 | 875,601 | -0.08(-1.54%) |
Feb 13, 2008 | 4.950 | 5.190 | 4.860 | 5.190 | 1,018,287 | +0.28(+5.70%) |
Feb 12, 2008 | 4.820 | 4.960 | 4.750 | 4.910 | 1,009,715 | +0.13(+2.72%) |
Feb 11, 2008 | 4.990 | 5.090 | 4.760 | 4.780 | 1,633,023 | -0.21(-4.21%) |
Feb 08, 2008 | 4.560 | 5.125 | 4.540 | 4.990 | 2,207,418 | +0.47(+10.40%) |
Feb 07, 2008 | 4.550 | 4.630 | 4.450 | 4.520 | 710,335 | -0.06(-1.31%) |
Feb 06, 2008 | 4.560 | 4.770 | 4.530 | 4.580 | 917,102 | +0.07(+1.55%) |
Feb 05, 2008 | 4.560 | 4.700 | 4.490 | 4.510 | 1,560,651 | -0.17(-3.63%) |
Feb 04, 2008 | 4.230 | 4.770 | 4.230 | 4.680 | 2,715,264 | +0.46(+10.90%) |
Feb 01, 2008 | 4.280 | 4.330 | 4.130 | 4.220 | 3,728,224 | -0.03(-0.71%) |
Jan 31, 2008 | 4.330 | 4.460 | 4.000 | 4.250 | 3,815,525 | -0.28(-6.18%) |
Jan 30, 2008 | 4.680 | 4.900 | 4.520 | 4.530 | 1,744,674 | -0.15(-3.21%) |
Jan 29, 2008 | 4.620 | 4.680 | 4.560 | 4.680 | 501,686 | +0.10(+2.18%) |
Jan 28, 2008 | 4.710 | 4.710 | 4.530 | 4.580 | 670,993 | -0.13(-2.76%) |
Jan 25, 2008 | 4.690 | 4.750 | 4.660 | 4.710 | 923,516 | +0.10(+2.17%) |
Jan 24, 2008 | 4.530 | 4.630 | 4.455 | 4.610 | 1,773,996 | +0.10(+2.22%) |
Jan 23, 2008 | 4.660 | 4.720 | 4.340 | 4.510 | 1,287,602 | -0.19(-4.04%) |
Jan 22, 2008 | 4.480 | 4.800 | 4.480 | 4.700 | 672,761 | +0.02(+0.43%) |
Jan 21, 2008 | 4.732 | 4.830 | 4.600 | 4.680 | 1,099,551 | +0.00(+0.00%) |
Jan 18, 2008 | 4.732 | 4.830 | 4.600 | 4.680 | 1,099,551 | +0.08(+1.74%) |
Jan 17, 2008 | 4.710 | 4.770 | 4.600 | 4.600 | 717,335 | -0.08(-1.71%) |
Jan 16, 2008 | 4.680 | 4.810 | 4.500 | 4.680 | 753,382 | -0.02(-0.43%) |
Jan 15, 2008 | 4.650 | 4.720 | 4.600 | 4.700 | 667,656 | -0.03(-0.63%) |
Jan 14, 2008 | 4.620 | 4.790 | 4.600 | 4.730 | 719,833 | +0.13(+2.83%) |
Jan 11, 2008 | 4.710 | 4.720 | 4.460 | 4.600 | 829,584 | -0.14(-2.95%) |
Jan 10, 2008 | 4.620 | 4.800 | 4.520 | 4.740 | 749,187 | +0.15(+3.27%) |
Jan 09, 2008 | 4.500 | 4.630 | 4.500 | 4.590 | 1,424,238 | +0.13(+2.91%) |
Jan 08, 2008 | 4.710 | 4.740 | 4.440 | 4.460 | 861,350 | -0.19(-4.09%) |
Jan 07, 2008 | 4.630 | 4.710 | 4.510 | 4.650 | 822,485 | +0.04(+0.87%) |
Jan 04, 2008 | 4.740 | 4.800 | 4.590 | 4.610 | 557,165 | -0.20(-4.16%) |
Jan 03, 2008 | 5.020 | 5.040 | 4.790 | 4.810 | 673,521 | -0.21(-4.18%) |
Jan 02, 2008 | 5.260 | 5.270 | 4.940 | 5.020 | 834,858 | -0.26(-4.92%) |