Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.160 | 5.170 | 4.950 | 4.960 | 189,022 | -0.17(-3.31%) |
Mar 28, 2008 | 5.260 | 5.330 | 5.100 | 5.130 | 85,146 | -0.15(-2.84%) |
Mar 27, 2008 | 5.270 | 5.420 | 5.190 | 5.280 | 108,932 | -0.08(-1.49%) |
Mar 26, 2008 | 5.360 | 5.490 | 5.260 | 5.360 | 124,669 | -0.05(-0.92%) |
Mar 25, 2008 | 5.450 | 5.450 | 5.260 | 5.410 | 115,860 | -0.02(-0.37%) |
Mar 24, 2008 | 5.470 | 5.470 | 5.180 | 5.430 | 214,618 | +0.04(+0.74%) |
Mar 21, 2008 | 5.300 | 5.500 | 4.930 | 5.390 | 528,341 | +0.00(+0.00%) |
Mar 20, 2008 | 5.300 | 5.500 | 4.930 | 5.390 | 528,341 | +0.32(+6.31%) |
Mar 19, 2008 | 4.970 | 5.290 | 4.920 | 5.070 | 156,063 | +0.15(+3.05%) |
Mar 18, 2008 | 4.840 | 5.000 | 4.730 | 4.920 | 148,673 | +0.12(+2.50%) |
Mar 17, 2008 | 4.870 | 5.130 | 4.710 | 4.800 | 124,541 | -0.19(-3.81%) |
Mar 14, 2008 | 5.250 | 5.270 | 4.980 | 4.990 | 132,931 | -0.20(-3.85%) |
Mar 13, 2008 | 4.910 | 5.330 | 4.750 | 5.190 | 124,273 | +0.09(+1.76%) |
Mar 12, 2008 | 5.540 | 5.600 | 5.040 | 5.100 | 243,149 | -0.40(-7.27%) |
Mar 11, 2008 | 4.990 | 5.840 | 4.730 | 5.500 | 256,468 | +0.68(+14.11%) |
Mar 10, 2008 | 4.550 | 4.950 | 4.550 | 4.820 | 221,351 | +0.22(+4.78%) |
Mar 07, 2008 | 4.750 | 4.870 | 4.490 | 4.600 | 221,910 | -0.21(-4.37%) |
Mar 06, 2008 | 5.000 | 5.130 | 4.770 | 4.810 | 92,133 | -0.21(-4.18%) |
Mar 05, 2008 | 5.580 | 5.580 | 4.900 | 5.020 | 224,722 | -0.51(-9.22%) |
Mar 04, 2008 | 5.310 | 5.530 | 5.250 | 5.530 | 154,200 | +0.10(+1.84%) |
Mar 03, 2008 | 5.690 | 5.860 | 5.280 | 5.430 | 199,371 | -0.27(-4.74%) |
Feb 29, 2008 | 5.720 | 5.970 | 5.670 | 5.700 | 110,771 | -0.10(-1.72%) |
Feb 28, 2008 | 6.030 | 6.080 | 5.740 | 5.800 | 87,061 | -0.29(-4.76%) |
Feb 27, 2008 | 5.990 | 6.370 | 5.930 | 6.090 | 145,394 | +0.03(+0.50%) |
Feb 26, 2008 | 5.650 | 6.090 | 5.500 | 6.060 | 198,680 | +0.36(+6.32%) |
Feb 25, 2008 | 5.590 | 5.720 | 5.590 | 5.700 | 179,174 | +0.09(+1.60%) |
Feb 22, 2008 | 5.650 | 5.690 | 5.500 | 5.610 | 207,646 | -0.03(-0.53%) |
Feb 21, 2008 | 5.720 | 5.750 | 5.640 | 5.640 | 102,845 | -0.06(-1.05%) |
Feb 20, 2008 | 5.690 | 5.740 | 5.419 | 5.700 | 108,777 | -0.05(-0.87%) |
Feb 19, 2008 | 5.750 | 5.860 | 5.680 | 5.750 | 70,119 | +0.03(+0.52%) |
Feb 18, 2008 | 5.710 | 5.800 | 5.660 | 5.720 | 76,941 | +0.00(+0.00%) |
Feb 15, 2008 | 5.710 | 5.800 | 5.660 | 5.720 | 76,941 | -0.03(-0.52%) |
Feb 14, 2008 | 5.700 | 6.180 | 5.680 | 5.750 | 121,530 | +0.09(+1.59%) |
Feb 13, 2008 | 5.520 | 5.680 | 5.370 | 5.660 | 138,577 | +0.20(+3.66%) |
Feb 12, 2008 | 5.350 | 5.730 | 5.350 | 5.460 | 128,512 | +0.15(+2.82%) |
Feb 11, 2008 | 5.460 | 5.660 | 5.060 | 5.310 | 153,939 | -0.40(-7.01%) |
Feb 08, 2008 | 5.730 | 5.800 | 5.600 | 5.710 | 148,265 | -0.06(-1.04%) |
Feb 07, 2008 | 5.690 | 5.770 | 5.440 | 5.770 | 181,419 | +0.06(+1.05%) |
Feb 06, 2008 | 5.140 | 5.940 | 5.030 | 5.710 | 252,658 | +0.62(+12.18%) |
Feb 05, 2008 | 4.700 | 5.190 | 4.620 | 5.090 | 224,179 | +0.27(+5.60%) |
Feb 04, 2008 | 4.910 | 4.910 | 4.750 | 4.820 | 175,056 | -0.07(-1.43%) |
Feb 01, 2008 | 4.990 | 5.100 | 4.650 | 4.890 | 206,849 | -0.07(-1.41%) |
Jan 31, 2008 | 4.450 | 5.200 | 4.450 | 4.960 | 233,073 | +0.44(+9.73%) |
Jan 30, 2008 | 4.700 | 4.770 | 4.510 | 4.520 | 158,043 | -0.20(-4.24%) |
Jan 29, 2008 | 4.850 | 4.850 | 4.610 | 4.720 | 146,452 | -0.11(-2.28%) |
Jan 28, 2008 | 4.950 | 5.230 | 4.770 | 4.830 | 94,599 | -0.12(-2.42%) |
Jan 25, 2008 | 5.120 | 5.230 | 4.870 | 4.950 | 71,179 | -0.11(-2.17%) |
Jan 24, 2008 | 5.490 | 5.490 | 4.840 | 5.060 | 189,059 | -0.43(-7.83%) |
Jan 23, 2008 | 4.410 | 5.840 | 4.240 | 5.490 | 459,882 | +0.97(+21.46%) |
Jan 22, 2008 | 4.440 | 4.640 | 4.180 | 4.520 | 104,582 | -0.10(-2.16%) |
Jan 21, 2008 | 4.790 | 4.870 | 4.180 | 4.620 | 330,074 | +0.00(+0.00%) |
Jan 18, 2008 | 4.790 | 4.870 | 4.180 | 4.620 | 330,074 | -0.16(-3.35%) |
Jan 17, 2008 | 5.010 | 5.160 | 4.700 | 4.780 | 145,796 | -0.22(-4.40%) |
Jan 16, 2008 | 4.830 | 5.170 | 4.830 | 5.000 | 121,647 | +0.10(+2.04%) |
Jan 15, 2008 | 4.910 | 4.950 | 4.430 | 4.900 | 278,639 | -0.11(-2.20%) |
Jan 14, 2008 | 4.410 | 5.230 | 4.410 | 5.010 | 457,019 | +0.61(+13.86%) |
Jan 11, 2008 | 4.900 | 4.920 | 4.250 | 4.400 | 304,619 | -0.52(-10.57%) |
Jan 10, 2008 | 4.370 | 4.970 | 4.310 | 4.920 | 338,066 | +0.51(+11.56%) |
Jan 09, 2008 | 4.590 | 4.680 | 4.350 | 4.410 | 606,193 | -0.20(-4.34%) |
Jan 08, 2008 | 4.820 | 5.120 | 4.570 | 4.610 | 799,972 | -0.29(-5.92%) |
Jan 07, 2008 | 5.500 | 5.740 | 4.860 | 4.900 | 2,407,888 | -0.88(-15.22%) |
Jan 04, 2008 | 6.150 | 6.220 | 5.750 | 5.780 | 470,756 | -0.44(-7.07%) |
Jan 03, 2008 | 6.320 | 6.320 | 6.130 | 6.220 | 313,324 | -0.07(-1.11%) |
Jan 02, 2008 | 6.280 | 6.380 | 6.170 | 6.290 | 344,079 | +0.00(+0.00%) |