Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.330 | 5.950 | 5.200 | 5.620 | 101,703 | +0.27(+5.05%) |
Mar 28, 2008 | 5.171 | 5.550 | 5.171 | 5.350 | 176,608 | +0.00(+0.00%) |
Mar 27, 2008 | 5.500 | 5.500 | 5.320 | 5.350 | 140,575 | -0.11(-2.01%) |
Mar 26, 2008 | 5.380 | 5.470 | 5.190 | 5.460 | 172,527 | +0.06(+1.11%) |
Mar 25, 2008 | 4.900 | 5.420 | 4.830 | 5.400 | 181,653 | +0.50(+10.20%) |
Mar 24, 2008 | 4.930 | 4.950 | 4.700 | 4.900 | 104,779 | +0.00(+0.00%) |
Mar 21, 2008 | 4.800 | 4.900 | 4.650 | 4.900 | 338,930 | +0.00(+0.00%) |
Mar 20, 2008 | 4.800 | 4.900 | 4.650 | 4.900 | 338,930 | +0.20(+4.26%) |
Mar 19, 2008 | 4.710 | 4.970 | 4.700 | 4.700 | 105,803 | +0.05(+1.08%) |
Mar 18, 2008 | 4.730 | 4.890 | 4.610 | 4.650 | 167,954 | +0.04(+0.87%) |
Mar 17, 2008 | 4.400 | 4.780 | 4.370 | 4.610 | 191,481 | +0.07(+1.54%) |
Mar 14, 2008 | 5.000 | 5.050 | 4.480 | 4.540 | 280,761 | -0.44(-8.84%) |
Mar 13, 2008 | 4.820 | 5.090 | 4.820 | 4.980 | 589,701 | +0.12(+2.47%) |
Mar 12, 2008 | 5.210 | 5.280 | 4.860 | 4.860 | 225,553 | -0.34(-6.54%) |
Mar 11, 2008 | 5.210 | 5.290 | 4.910 | 5.200 | 290,133 | +0.15(+2.97%) |
Mar 10, 2008 | 5.500 | 5.670 | 5.030 | 5.050 | 222,999 | -0.42(-7.68%) |
Mar 07, 2008 | 5.720 | 5.920 | 5.350 | 5.470 | 184,797 | -0.28(-4.87%) |
Mar 06, 2008 | 6.060 | 6.190 | 5.710 | 5.750 | 112,598 | -0.36(-5.89%) |
Mar 05, 2008 | 6.400 | 6.450 | 6.080 | 6.110 | 83,026 | -0.29(-4.53%) |
Mar 04, 2008 | 6.290 | 6.550 | 6.140 | 6.400 | 118,971 | +0.06(+0.95%) |
Mar 03, 2008 | 6.400 | 6.740 | 6.110 | 6.340 | 152,263 | -0.07(-1.09%) |
Feb 29, 2008 | 6.500 | 6.670 | 6.360 | 6.410 | 129,804 | -0.18(-2.73%) |
Feb 28, 2008 | 6.850 | 6.880 | 6.520 | 6.590 | 120,881 | -0.30(-4.35%) |
Feb 27, 2008 | 6.790 | 7.040 | 6.770 | 6.890 | 72,255 | +0.01(+0.15%) |
Feb 26, 2008 | 6.670 | 7.020 | 6.570 | 6.880 | 146,507 | +0.18(+2.69%) |
Feb 25, 2008 | 6.370 | 6.900 | 6.370 | 6.700 | 131,548 | +0.34(+5.35%) |
Feb 22, 2008 | 6.750 | 6.850 | 6.270 | 6.360 | 203,515 | -0.36(-5.36%) |
Feb 21, 2008 | 7.150 | 7.290 | 6.720 | 6.720 | 145,150 | -0.53(-7.31%) |
Feb 20, 2008 | 7.170 | 7.380 | 7.060 | 7.250 | 120,585 | +0.04(+0.55%) |
Feb 19, 2008 | 7.420 | 7.420 | 7.100 | 7.210 | 105,906 | -0.08(-1.10%) |
Feb 18, 2008 | 7.290 | 7.430 | 7.260 | 7.290 | 137,646 | +0.00(+0.00%) |
Feb 15, 2008 | 7.290 | 7.430 | 7.260 | 7.290 | 137,646 | -0.04(-0.55%) |
Feb 14, 2008 | 7.410 | 7.620 | 7.300 | 7.330 | 175,104 | -0.05(-0.68%) |
Feb 13, 2008 | 7.530 | 7.615 | 7.350 | 7.380 | 254,564 | -0.05(-0.67%) |
Feb 12, 2008 | 7.920 | 7.980 | 7.360 | 7.430 | 111,122 | -0.47(-5.95%) |
Feb 11, 2008 | 7.820 | 8.020 | 7.700 | 7.900 | 79,568 | +0.11(+1.41%) |
Feb 08, 2008 | 7.930 | 8.090 | 7.760 | 7.790 | 112,642 | -0.18(-2.26%) |
Feb 07, 2008 | 8.090 | 8.110 | 7.860 | 7.970 | 173,941 | -0.15(-1.85%) |
Feb 06, 2008 | 8.400 | 8.400 | 8.070 | 8.120 | 153,645 | -0.18(-2.17%) |
Feb 05, 2008 | 7.920 | 8.450 | 7.820 | 8.300 | 269,881 | +0.23(+2.85%) |
Feb 04, 2008 | 8.520 | 8.520 | 8.030 | 8.070 | 226,113 | -0.48(-5.61%) |
Feb 01, 2008 | 8.330 | 8.720 | 8.330 | 8.550 | 304,432 | +0.25(+3.01%) |
Jan 31, 2008 | 7.570 | 8.420 | 7.500 | 8.300 | 353,935 | +0.45(+5.73%) |
Jan 30, 2008 | 8.170 | 8.250 | 7.740 | 7.850 | 417,211 | -0.42(-5.08%) |
Jan 29, 2008 | 8.620 | 8.690 | 8.230 | 8.270 | 205,402 | -0.26(-3.05%) |
Jan 28, 2008 | 8.630 | 8.780 | 8.210 | 8.530 | 256,517 | -0.10(-1.16%) |
Jan 25, 2008 | 9.020 | 9.020 | 8.350 | 8.630 | 447,137 | -0.21(-2.38%) |
Jan 24, 2008 | 12.11 | 12.11 | 8.630 | 8.840 | 719,229 | -4.24(-32.42%) |
Jan 23, 2008 | 12.26 | 13.10 | 12.06 | 13.08 | 179,100 | +0.21(+1.63%) |
Jan 22, 2008 | 12.23 | 13.36 | 12.16 | 12.87 | 218,393 | +0.09(+0.70%) |
Jan 21, 2008 | 13.69 | 14.02 | 12.68 | 12.78 | 207,295 | +0.00(+0.00%) |
Jan 18, 2008 | 13.69 | 14.02 | 12.68 | 12.78 | 207,295 | -0.88(-6.44%) |
Jan 17, 2008 | 13.33 | 13.83 | 13.24 | 13.66 | 170,245 | +0.40(+3.02%) |
Jan 16, 2008 | 13.23 | 13.80 | 12.92 | 13.26 | 129,776 | +0.01(+0.08%) |
Jan 15, 2008 | 13.15 | 13.33 | 12.58 | 13.25 | 193,270 | -0.15(-1.12%) |
Jan 14, 2008 | 12.99 | 13.76 | 12.79 | 13.40 | 193,876 | +0.67(+5.26%) |
Jan 11, 2008 | 13.36 | 13.57 | 12.72 | 12.73 | 164,816 | -0.79(-5.84%) |
Jan 10, 2008 | 13.24 | 13.56 | 13.20 | 13.52 | 183,043 | +0.07(+0.52%) |
Jan 09, 2008 | 13.35 | 13.70 | 13.09 | 13.45 | 213,690 | +0.06(+0.45%) |
Jan 08, 2008 | 14.23 | 14.29 | 13.36 | 13.39 | 179,000 | -0.80(-5.64%) |
Jan 07, 2008 | 14.60 | 14.90 | 13.95 | 14.19 | 218,707 | -0.37(-2.54%) |
Jan 04, 2008 | 15.54 | 15.58 | 14.52 | 14.56 | 119,035 | -1.16(-7.38%) |
Jan 03, 2008 | 15.84 | 16.06 | 15.46 | 15.72 | 190,321 | -0.06(-0.38%) |
Jan 02, 2008 | 16.05 | 16.11 | 15.72 | 15.78 | 98,891 | -0.33(-2.05%) |