Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.340 | 7.346 | 7.269 | 7.346 | 21,920 | +0.01(+0.07%) |
Mar 28, 2008 | 7.340 | 7.346 | 7.340 | 7.340 | 10,909 | +0.00(+0.00%) |
Mar 27, 2008 | 7.202 | 7.346 | 7.202 | 7.340 | 24,741 | +0.03(+0.42%) |
Mar 26, 2008 | 7.145 | 7.310 | 7.145 | 7.310 | 40,521 | +0.07(+0.98%) |
Mar 25, 2008 | 7.120 | 7.243 | 7.120 | 7.239 | 12,662 | +0.12(+1.75%) |
Mar 24, 2008 | 7.068 | 7.120 | 7.063 | 7.114 | 25,082 | +0.06(+0.80%) |
Mar 21, 2008 | 7.038 | 7.063 | 7.027 | 7.058 | 4,675 | +0.00(+0.00%) |
Mar 20, 2008 | 7.038 | 7.063 | 7.027 | 7.058 | 4,675 | +0.03(+0.37%) |
Mar 19, 2008 | 7.058 | 7.090 | 7.020 | 7.032 | 12,273 | -0.02(-0.22%) |
Mar 18, 2008 | 6.986 | 7.099 | 6.977 | 7.048 | 27,078 | +0.09(+1.25%) |
Mar 17, 2008 | 7.181 | 7.181 | 6.961 | 6.961 | 26,494 | -0.23(-3.14%) |
Mar 14, 2008 | 7.202 | 7.243 | 7.186 | 7.186 | 14,610 | +0.00(+0.00%) |
Mar 13, 2008 | 7.248 | 7.248 | 7.156 | 7.186 | 9,545 | -0.06(-0.78%) |
Mar 12, 2008 | 7.248 | 7.248 | 7.161 | 7.243 | 28,637 | -0.01(-0.14%) |
Mar 11, 2008 | 7.387 | 7.448 | 7.243 | 7.253 | 55,132 | -0.08(-1.05%) |
Mar 10, 2008 | 7.417 | 7.433 | 7.284 | 7.330 | 30,714 | +0.01(+0.07%) |
Mar 07, 2008 | 7.258 | 7.412 | 7.258 | 7.325 | 8,182 | +0.05(+0.63%) |
Mar 06, 2008 | 7.289 | 7.397 | 7.243 | 7.279 | 13,442 | +0.05(+0.64%) |
Mar 05, 2008 | 7.258 | 7.274 | 7.233 | 7.233 | 12,857 | -0.01(-0.14%) |
Mar 04, 2008 | 7.238 | 7.320 | 7.176 | 7.243 | 37,793 | -0.01(-0.07%) |
Mar 03, 2008 | 7.007 | 7.253 | 7.007 | 7.248 | 31,559 | +0.24(+3.44%) |
Feb 29, 2008 | 7.109 | 7.109 | 7.007 | 7.007 | 28,053 | -0.12(-1.65%) |
Feb 28, 2008 | 7.186 | 7.186 | 7.104 | 7.124 | 26,582 | -0.11(-1.50%) |
Feb 27, 2008 | 7.279 | 7.320 | 7.233 | 7.233 | 21,047 | -0.05(-0.70%) |
Feb 26, 2008 | 7.253 | 7.284 | 7.253 | 7.284 | 25,547 | +0.03(+0.35%) |
Feb 25, 2008 | 7.186 | 7.258 | 7.186 | 7.258 | 23,796 | +0.11(+1.58%) |
Feb 22, 2008 | 7.186 | 7.186 | 7.115 | 7.145 | 9,351 | -0.04(-0.57%) |
Feb 21, 2008 | 7.243 | 7.243 | 7.135 | 7.186 | 36,235 | -0.05(-0.71%) |
Feb 20, 2008 | 7.402 | 7.402 | 7.238 | 7.238 | 36,235 | -0.13(-1.79%) |
Feb 19, 2008 | 7.212 | 7.381 | 7.212 | 7.369 | 54,060 | +0.08(+1.03%) |
Feb 18, 2008 | 7.212 | 7.294 | 7.161 | 7.294 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.212 | 7.294 | 7.161 | 7.294 | 36,040 | +0.01(+0.07%) |
Feb 14, 2008 | 7.705 | 7.705 | 7.289 | 7.289 | 169,681 | -0.41(-5.27%) |
Feb 13, 2008 | 7.843 | 7.982 | 7.695 | 7.695 | 61,755 | -0.16(-2.09%) |
Feb 12, 2008 | 7.854 | 7.884 | 7.802 | 7.859 | 19,286 | +0.01(+0.06%) |
Feb 11, 2008 | 7.890 | 7.890 | 7.782 | 7.854 | 14,221 | +0.00(+0.00%) |
Feb 08, 2008 | 7.761 | 7.884 | 7.761 | 7.854 | 17,338 | +0.09(+1.19%) |
Feb 07, 2008 | 7.766 | 7.796 | 7.756 | 7.761 | 6,818 | -0.05(-0.59%) |
Feb 06, 2008 | 7.849 | 7.849 | 7.782 | 7.808 | 20,260 | -0.03(-0.33%) |
Feb 05, 2008 | 7.741 | 7.849 | 7.725 | 7.833 | 14,805 | +0.09(+1.19%) |
Feb 04, 2008 | 7.792 | 7.869 | 7.710 | 7.741 | 13,442 | -0.03(-0.33%) |
Feb 01, 2008 | 7.782 | 7.838 | 7.756 | 7.766 | 37,209 | -0.02(-0.20%) |
Jan 31, 2008 | 7.782 | 7.859 | 7.782 | 7.782 | 10,519 | -0.06(-0.79%) |
Jan 30, 2008 | 7.751 | 7.879 | 7.751 | 7.843 | 6,428 | +0.11(+1.46%) |
Jan 29, 2008 | 7.700 | 7.813 | 7.689 | 7.731 | 40,326 | +0.03(+0.40%) |
Jan 28, 2008 | 7.695 | 7.700 | 7.695 | 7.700 | 28,053 | +0.02(+0.20%) |
Jan 25, 2008 | 7.674 | 7.689 | 7.623 | 7.684 | 5,844 | -0.01(-0.07%) |
Jan 24, 2008 | 7.628 | 7.700 | 7.623 | 7.689 | 37,209 | +0.06(+0.81%) |
Jan 23, 2008 | 7.571 | 7.648 | 7.530 | 7.628 | 48,508 | +0.06(+0.75%) |
Jan 22, 2008 | 7.428 | 8.290 | 7.299 | 7.571 | 62,340 | +0.02(+0.20%) |
Jan 21, 2008 | 7.766 | 7.802 | 7.366 | 7.556 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.766 | 7.802 | 7.366 | 7.556 | 75,197 | -0.19(-2.45%) |
Jan 17, 2008 | 7.808 | 7.808 | 7.720 | 7.746 | 39,546 | -0.10(-1.24%) |
Jan 16, 2008 | 7.802 | 7.843 | 7.787 | 7.843 | 29,221 | +0.04(+0.46%) |
Jan 15, 2008 | 7.813 | 7.833 | 7.777 | 7.808 | 25,520 | -0.02(-0.26%) |
Jan 14, 2008 | 7.761 | 7.828 | 7.715 | 7.828 | 33,118 | +0.02(+0.26%) |
Jan 11, 2008 | 7.679 | 7.843 | 7.674 | 7.808 | 22,598 | +0.13(+1.67%) |
Jan 10, 2008 | 7.633 | 7.679 | 7.551 | 7.679 | 30,975 | +0.10(+1.35%) |
Jan 09, 2008 | 7.530 | 7.597 | 7.530 | 7.577 | 44,027 | +0.07(+0.96%) |
Jan 08, 2008 | 7.423 | 7.541 | 7.412 | 7.505 | 30,001 | +0.09(+1.18%) |
Jan 07, 2008 | 7.356 | 7.428 | 7.351 | 7.417 | 20,260 | +0.06(+0.84%) |
Jan 04, 2008 | 7.335 | 7.376 | 7.335 | 7.356 | 17,338 | +0.03(+0.42%) |
Jan 03, 2008 | 7.233 | 7.325 | 7.225 | 7.325 | 32,338 | +0.13(+1.86%) |
Jan 02, 2008 | 7.120 | 7.212 | 7.120 | 7.192 | 12,662 | +0.10(+1.37%) |