Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.689 | 6.745 | 6.569 | 6.639 | 50,889 | -0.16(-2.36%) |
Mar 28, 2008 | 6.940 | 6.940 | 6.780 | 6.800 | 13,570 | -0.11(-1.52%) |
Mar 27, 2008 | 6.930 | 6.990 | 6.820 | 6.905 | 41,110 | -0.01(-0.15%) |
Mar 26, 2008 | 6.700 | 6.915 | 6.700 | 6.915 | 8,581 | +0.15(+2.15%) |
Mar 25, 2008 | 6.765 | 6.770 | 6.725 | 6.770 | 12,373 | +0.03(+0.45%) |
Mar 24, 2008 | 6.609 | 6.740 | 6.604 | 6.740 | 20,156 | +0.14(+2.05%) |
Mar 21, 2008 | 6.689 | 6.689 | 6.439 | 6.604 | 43,106 | +0.00(+0.00%) |
Mar 20, 2008 | 6.689 | 6.689 | 6.439 | 6.604 | 43,106 | -0.03(-0.45%) |
Mar 19, 2008 | 6.539 | 6.679 | 6.539 | 6.634 | 27,340 | +0.08(+1.15%) |
Mar 18, 2008 | 6.454 | 6.559 | 6.454 | 6.559 | 43,705 | +0.11(+1.63%) |
Mar 17, 2008 | 6.599 | 6.599 | 6.028 | 6.454 | 64,459 | -0.18(-2.65%) |
Mar 14, 2008 | 6.689 | 6.730 | 6.619 | 6.629 | 14,516 | -0.08(-1.12%) |
Mar 13, 2008 | 6.800 | 6.850 | 6.649 | 6.705 | 58,472 | -0.18(-2.62%) |
Mar 12, 2008 | 7.075 | 7.075 | 6.880 | 6.885 | 25,344 | -0.19(-2.62%) |
Mar 11, 2008 | 7.075 | 7.206 | 7.060 | 7.070 | 25,943 | -0.01(-0.09%) |
Mar 10, 2008 | 7.100 | 7.176 | 7.015 | 7.077 | 40,511 | -0.06(-0.89%) |
Mar 07, 2008 | 7.216 | 7.216 | 7.065 | 7.140 | 15,616 | -0.04(-0.49%) |
Mar 06, 2008 | 7.191 | 7.256 | 7.176 | 7.176 | 16,963 | -0.06(-0.76%) |
Mar 05, 2008 | 7.291 | 7.311 | 7.216 | 7.231 | 12,572 | -0.09(-1.16%) |
Mar 04, 2008 | 7.326 | 7.366 | 7.221 | 7.316 | 24,746 | -0.08(-1.08%) |
Mar 03, 2008 | 7.441 | 7.461 | 7.301 | 7.396 | 36,321 | -0.03(-0.34%) |
Feb 29, 2008 | 7.291 | 7.436 | 7.241 | 7.421 | 46,698 | +0.17(+2.28%) |
Feb 28, 2008 | 7.271 | 7.326 | 7.251 | 7.256 | 33,527 | -0.04(-0.48%) |
Feb 27, 2008 | 7.226 | 7.301 | 7.226 | 7.291 | 12,971 | -0.01(-0.14%) |
Feb 26, 2008 | 7.166 | 7.301 | 7.165 | 7.301 | 24,746 | +0.13(+1.75%) |
Feb 25, 2008 | 7.151 | 7.216 | 7.090 | 7.176 | 40,611 | +0.08(+1.13%) |
Feb 22, 2008 | 7.085 | 7.140 | 7.070 | 7.095 | 15,566 | -0.01(-0.14%) |
Feb 21, 2008 | 7.070 | 7.135 | 7.045 | 7.105 | 32,130 | +0.04(+0.50%) |
Feb 20, 2008 | 6.945 | 7.125 | 6.945 | 7.070 | 22,950 | +0.13(+1.80%) |
Feb 19, 2008 | 6.890 | 7.065 | 6.890 | 6.945 | 28,338 | +0.13(+1.84%) |
Feb 18, 2008 | 7.105 | 7.105 | 6.760 | 6.820 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.105 | 7.105 | 6.760 | 6.820 | 85,242 | -0.37(-5.16%) |
Feb 14, 2008 | 7.296 | 7.401 | 7.191 | 7.191 | 28,837 | -0.11(-1.44%) |
Feb 13, 2008 | 7.281 | 7.331 | 7.281 | 7.296 | 13,570 | -0.06(-0.82%) |
Feb 12, 2008 | 7.351 | 7.386 | 7.296 | 7.356 | 15,566 | -0.04(-0.47%) |
Feb 11, 2008 | 7.321 | 7.391 | 7.321 | 7.391 | 10,776 | +0.03(+0.41%) |
Feb 08, 2008 | 7.341 | 7.366 | 7.321 | 7.361 | 20,355 | +0.01(+0.07%) |
Feb 07, 2008 | 7.306 | 7.366 | 7.306 | 7.356 | 13,570 | +0.00(+0.07%) |
Feb 06, 2008 | 7.361 | 7.366 | 7.316 | 7.351 | 9,978 | +0.03(+0.41%) |
Feb 05, 2008 | 7.341 | 7.366 | 7.291 | 7.321 | 51,288 | +0.00(+0.00%) |
Feb 04, 2008 | 7.356 | 7.376 | 7.321 | 7.321 | 16,763 | -0.02(-0.27%) |
Feb 01, 2008 | 7.366 | 7.386 | 7.291 | 7.341 | 16,963 | +0.04(+0.55%) |
Jan 31, 2008 | 7.341 | 7.346 | 7.296 | 7.301 | 10,213 | -0.01(-0.14%) |
Jan 30, 2008 | 7.366 | 7.401 | 7.266 | 7.311 | 26,542 | -0.02(-0.21%) |
Jan 29, 2008 | 7.341 | 7.362 | 7.316 | 7.326 | 27,532 | +0.03(+0.41%) |
Jan 28, 2008 | 7.281 | 7.316 | 7.281 | 7.296 | 36,121 | +0.02(+0.28%) |
Jan 25, 2008 | 7.241 | 7.281 | 7.210 | 7.276 | 22,950 | +0.07(+0.97%) |
Jan 24, 2008 | 7.191 | 7.241 | 7.181 | 7.206 | 13,370 | +0.04(+0.56%) |
Jan 23, 2008 | 6.990 | 7.216 | 6.990 | 7.166 | 28,538 | +0.16(+2.29%) |
Jan 22, 2008 | 6.765 | 7.266 | 6.765 | 7.005 | 57,874 | -0.01(-0.14%) |
Jan 21, 2008 | 7.176 | 7.176 | 6.965 | 7.015 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.176 | 7.176 | 6.965 | 7.015 | 56,277 | -0.16(-2.23%) |
Jan 17, 2008 | 7.125 | 7.176 | 7.090 | 7.176 | 11,175 | +0.03(+0.35%) |
Jan 16, 2008 | 7.070 | 7.156 | 7.065 | 7.151 | 18,360 | +0.08(+1.13%) |
Jan 15, 2008 | 7.080 | 7.110 | 7.060 | 7.070 | 26,143 | -0.07(-0.98%) |
Jan 14, 2008 | 7.216 | 7.226 | 7.140 | 7.140 | 33,527 | -0.06(-0.84%) |
Jan 11, 2008 | 7.060 | 7.291 | 7.050 | 7.201 | 62,613 | +0.08(+1.13%) |
Jan 10, 2008 | 7.135 | 7.191 | 7.070 | 7.120 | 80,225 | +0.00(+0.00%) |
Jan 09, 2008 | 7.161 | 7.166 | 7.110 | 7.120 | 63,861 | -0.05(-0.63%) |
Jan 08, 2008 | 7.140 | 7.206 | 7.125 | 7.166 | 54,481 | +0.02(+0.21%) |
Jan 07, 2008 | 7.090 | 7.166 | 7.035 | 7.151 | 123,531 | +0.09(+1.21%) |
Jan 04, 2008 | 6.915 | 7.156 | 6.905 | 7.065 | 72,043 | +0.12(+1.73%) |
Jan 03, 2008 | 6.865 | 7.030 | 6.830 | 6.945 | 53,284 | +0.09(+1.24%) |
Jan 02, 2008 | 6.805 | 6.860 | 6.755 | 6.860 | 40,711 | +0.10(+1.41%) |