Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 24.31 | 24.35 | 23.79 | 23.97 | 501,290 | -0.21(-0.87%) |
Mar 28, 2008 | 24.57 | 25.01 | 24.04 | 24.18 | 412,677 | -0.46(-1.87%) |
Mar 27, 2008 | 24.94 | 24.94 | 24.44 | 24.65 | 436,426 | -0.31(-1.22%) |
Mar 26, 2008 | 25.13 | 25.21 | 24.89 | 24.95 | 724,611 | -0.09(-0.34%) |
Mar 25, 2008 | 24.79 | 25.25 | 24.36 | 25.04 | 1,051,740 | +0.33(+1.33%) |
Mar 24, 2008 | 24.71 | 24.78 | 24.36 | 24.71 | 1,273,273 | -6505.13(-99.62%) |
Mar 20, 2008 | 6384 | 6534 | 6363 | 6530 | 7,040,799 | +123.95(+1.93%) |
Mar 19, 2008 | 6434 | 6448 | 6377 | 6406 | 6,169,478 | +95.18(+1.51%) |
Mar 18, 2008 | 6296 | 6330 | 6231 | 6311 | 5,253,977 | +41.01(+0.65%) |
Mar 17, 2008 | 6298 | 6307 | 6188 | 6270 | 5,867,631 | -122.12(-1.91%) |
Mar 14, 2008 | 6495 | 6512 | 6360 | 6392 | 5,821,409 | -38.85(-0.60%) |
Mar 13, 2008 | 6585 | 6616 | 6421 | 6431 | 5,435,545 | -175.67(-2.66%) |
Mar 12, 2008 | 6718 | 6718 | 6598 | 6606 | 6,671,024 | +42.05(+0.64%) |
Mar 11, 2008 | 6427 | 6564 | 6427 | 6564 | 6,112,275 | +64.41(+0.99%) |
Mar 10, 2008 | 6658 | 6663 | 6490 | 6500 | 6,544,105 | -281.38(-4.15%) |
Mar 07, 2008 | 6703 | 6781 | 6678 | 6781 | 8,472,658 | +136.82(+2.06%) |
Mar 06, 2008 | 6652 | 6704 | 6610 | 6644 | 8,156,254 | +10.84(+0.16%) |
Mar 05, 2008 | 6484 | 6634 | 6484 | 6634 | 7,857,983 | +162.30(+2.51%) |
Mar 04, 2008 | 6433 | 6474 | 6381 | 6471 | 6,858,465 | +6445.05(+24550.60%) |
Mar 03, 2008 | 26.89 | 27.14 | 26.02 | 26.25 | 1,047,399 | -0.37(-1.38%) |
Feb 29, 2008 | 27.41 | 27.41 | 25.88 | 26.62 | 1,084,938 | -0.13(-0.47%) |
Feb 28, 2008 | 24.98 | 27.14 | 23.65 | 26.75 | 2,155,703 | +1.76(+7.05%) |
Feb 27, 2008 | 24.87 | 25.26 | 24.39 | 24.98 | 827,014 | -0.03(-0.13%) |
Feb 26, 2008 | 24.40 | 25.32 | 24.40 | 25.01 | 841,826 | +0.35(+1.43%) |
Feb 25, 2008 | 24.70 | 25.16 | 23.90 | 24.66 | 1,049,186 | -6308.06(-99.61%) |
Feb 22, 2008 | 6252 | 6333 | 6244 | 6333 | 5,854,862 | +149.94(+2.43%) |
Feb 21, 2008 | 6266 | 6297 | 6152 | 6183 | 5,296,879 | -101.76(-1.62%) |
Feb 20, 2008 | 6254 | 6285 | 6213 | 6285 | 5,749,394 | +104.56(+1.69%) |
Feb 19, 2008 | 6207 | 6256 | 6166 | 6180 | 5,154,383 | +20.06(+0.33%) |
Feb 15, 2008 | 6039 | 6160 | 6036 | 6160 | 5,524,414 | +246.49(+4.17%) |
Feb 14, 2008 | 5987 | 5996 | 5900 | 5913 | 4,547,114 | -2.15(-0.04%) |
Feb 13, 2008 | 5927 | 5968 | 5898 | 5916 | 4,866,070 | +5893.53(+26732.29%) |
Feb 12, 2008 | 22.07 | 22.28 | 21.70 | 22.05 | 402,207 | +0.13(+0.57%) |
Feb 11, 2008 | 21.85 | 22.14 | 21.47 | 21.92 | 265,456 | +0.03(+0.14%) |
Feb 08, 2008 | 21.37 | 22.02 | 21.11 | 21.89 | 303,379 | +0.58(+2.72%) |
Feb 07, 2008 | 21.01 | 21.60 | 20.73 | 21.31 | 425,318 | +0.20(+0.93%) |
Feb 06, 2008 | 21.21 | 22.05 | 20.87 | 21.11 | 898,773 | -0.29(-1.35%) |
Feb 05, 2008 | 22.14 | 22.69 | 21.38 | 21.40 | 555,983 | -0.99(-4.44%) |
Feb 04, 2008 | 22.92 | 22.92 | 22.29 | 22.40 | 541,128 | -5867.98(-99.62%) |
Feb 01, 2008 | 5896 | 5936 | 5796 | 5890 | 5,544,843 | -17.52(-0.30%) |
Jan 31, 2008 | 5956 | 6005 | 5880 | 5908 | 5,185,283 | -25.79(-0.43%) |
Jan 30, 2008 | 5947 | 5955 | 5833 | 5934 | 4,938,085 | +70.98(+1.21%) |
Jan 29, 2008 | 6014 | 6035 | 5857 | 5863 | 5,068,323 | +5841.19(+27140.92%) |
Jan 28, 2008 | 20.73 | 21.60 | 20.55 | 21.52 | 427,361 | -5865.67(-99.63%) |
Jan 25, 2008 | 5983 | 5994 | 5806 | 5887 | 6,801,007 | +85.09(+1.47%) |
Jan 24, 2008 | 6037 | 6037 | 5783 | 5802 | 7,268,078 | -135.92(-2.29%) |
Jan 23, 2008 | 5948 | 6063 | 5926 | 5938 | 5,968,757 | -413.71(-6.51%) |
Jan 22, 2008 | 6397 | 6438 | 6343 | 6352 | 7,046,928 | +6.71(+0.11%) |
Jan 18, 2008 | 6457 | 6501 | 6269 | 6345 | 8,163,916 | -61.02(-0.95%) |
Jan 17, 2008 | 6490 | 6559 | 6406 | 6406 | 9,761,764 | -195.24(-2.96%) |
Jan 16, 2008 | 6513 | 6693 | 6510 | 6601 | 9,638,421 | +200.04(+3.13%) |
Jan 15, 2008 | 6464 | 6470 | 6342 | 6401 | 7,796,438 | +6379.68(+29589.11%) |
Jan 14, 2008 | 20.56 | 21.67 | 20.39 | 21.56 | 541,639 | -6288.72(-99.66%) |
Jan 11, 2008 | 6385 | 6404 | 6310 | 6310 | 5,720,282 | -21.76(-0.34%) |
Jan 10, 2008 | 6142 | 6332 | 6123 | 6332 | 5,978,717 | +95.66(+1.53%) |
Jan 09, 2008 | 6194 | 6274 | 6184 | 6236 | 5,897,509 | +62.30(+1.01%) |
Jan 08, 2008 | 6234 | 6278 | 6174 | 6174 | 5,796,638 | +6152.27(+28206.54%) |
Jan 07, 2008 | 22.14 | 22.55 | 21.54 | 21.81 | 541,000 | -6387.88(-99.66%) |
Jan 04, 2008 | 6400 | 6456 | 6368 | 6410 | 4,643,133 | -108.74(-1.67%) |
Jan 03, 2008 | 6650 | 6683 | 6516 | 6518 | 5,583,149 | +6494.26(+26870.32%) |