Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.350 | 7.770 | 7.070 | 7.500 | 21,200 | +0.10(+1.35%) |
Mar 28, 2008 | 7.380 | 7.480 | 7.310 | 7.400 | 12,500 | -0.05(-0.67%) |
Mar 27, 2008 | 7.570 | 7.690 | 7.420 | 7.450 | 9,400 | -0.10(-1.32%) |
Mar 26, 2008 | 7.630 | 7.660 | 7.500 | 7.550 | 17,000 | -0.16(-2.08%) |
Mar 25, 2008 | 7.500 | 7.710 | 7.500 | 7.710 | 8,700 | +0.17(+2.25%) |
Mar 24, 2008 | 7.380 | 7.550 | 7.350 | 7.540 | 7,000 | +0.06(+0.80%) |
Mar 21, 2008 | 7.500 | 7.500 | 7.410 | 7.480 | 5,600 | +0.00(+0.00%) |
Mar 20, 2008 | 7.500 | 7.500 | 7.410 | 7.480 | 5,600 | +0.00(+0.00%) |
Mar 19, 2008 | 7.480 | 7.540 | 7.400 | 7.480 | 3,600 | +0.04(+0.54%) |
Mar 18, 2008 | 7.350 | 7.440 | 7.310 | 7.440 | 8,400 | +0.24(+3.33%) |
Mar 17, 2008 | 7.090 | 7.200 | 7.090 | 7.200 | 4,500 | +0.05(+0.70%) |
Mar 14, 2008 | 7.180 | 7.370 | 7.090 | 7.150 | 14,000 | -0.01(-0.14%) |
Mar 13, 2008 | 6.970 | 7.160 | 6.960 | 7.160 | 12,400 | +0.18(+2.58%) |
Mar 12, 2008 | 7.020 | 7.050 | 6.940 | 6.980 | 87,500 | -0.02(-0.29%) |
Mar 11, 2008 | 6.970 | 7.210 | 6.970 | 7.000 | 29,600 | +0.03(+0.43%) |
Mar 10, 2008 | 7.250 | 7.260 | 6.720 | 6.970 | 33,900 | -0.33(-4.52%) |
Mar 07, 2008 | 7.530 | 7.540 | 7.270 | 7.300 | 12,800 | -0.30(-3.95%) |
Mar 06, 2008 | 7.630 | 7.680 | 7.420 | 7.600 | 8,800 | -0.10(-1.30%) |
Mar 05, 2008 | 7.780 | 7.790 | 7.610 | 7.700 | 6,200 | -0.08(-1.03%) |
Mar 04, 2008 | 7.650 | 7.870 | 7.610 | 7.780 | 7,200 | +0.09(+1.17%) |
Mar 03, 2008 | 7.650 | 7.700 | 7.650 | 7.690 | 9,300 | -0.03(-0.39%) |
Feb 29, 2008 | 7.700 | 7.740 | 7.550 | 7.720 | 10,400 | +0.02(+0.26%) |
Feb 28, 2008 | 7.750 | 7.750 | 7.610 | 7.700 | 14,700 | -0.07(-0.90%) |
Feb 27, 2008 | 7.700 | 7.830 | 7.700 | 7.770 | 14,000 | +0.00(+0.00%) |
Feb 26, 2008 | 7.600 | 7.780 | 7.540 | 7.770 | 11,400 | +0.24(+3.19%) |
Feb 25, 2008 | 7.640 | 7.640 | 7.460 | 7.530 | 32,500 | -0.21(-2.71%) |
Feb 22, 2008 | 7.790 | 7.800 | 7.600 | 7.740 | 8,000 | +0.03(+0.39%) |
Feb 21, 2008 | 7.810 | 7.830 | 7.590 | 7.710 | 9,100 | -0.10(-1.28%) |
Feb 20, 2008 | 7.400 | 7.900 | 7.400 | 7.810 | 21,400 | +0.48(+6.55%) |
Feb 19, 2008 | 7.500 | 7.910 | 7.330 | 7.330 | 24,600 | -0.17(-2.27%) |
Feb 18, 2008 | 7.610 | 7.710 | 7.400 | 7.500 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.610 | 7.710 | 7.400 | 7.500 | 24,400 | -0.07(-0.92%) |
Feb 14, 2008 | 7.680 | 7.700 | 7.200 | 7.570 | 33,800 | -0.16(-2.07%) |
Feb 13, 2008 | 7.700 | 7.760 | 7.650 | 7.730 | 17,500 | -0.02(-0.26%) |
Feb 12, 2008 | 7.520 | 7.750 | 7.520 | 7.750 | 32,126 | +0.23(+3.06%) |
Feb 11, 2008 | 7.560 | 7.590 | 7.370 | 7.520 | 15,800 | -0.10(-1.31%) |
Feb 08, 2008 | 7.600 | 7.640 | 7.590 | 7.620 | 6,700 | +0.03(+0.40%) |
Feb 07, 2008 | 7.570 | 7.610 | 7.570 | 7.590 | 9,000 | +0.03(+0.40%) |
Feb 06, 2008 | 7.550 | 7.670 | 7.550 | 7.560 | 24,000 | +0.06(+0.80%) |
Feb 05, 2008 | 7.560 | 7.670 | 7.470 | 7.500 | 11,500 | -0.11(-1.45%) |
Feb 04, 2008 | 7.650 | 7.650 | 7.560 | 7.610 | 29,700 | +0.08(+1.06%) |
Feb 01, 2008 | 7.460 | 7.560 | 7.460 | 7.530 | 14,700 | +0.03(+0.40%) |
Jan 31, 2008 | 7.490 | 7.530 | 7.370 | 7.500 | 23,400 | -0.01(-0.13%) |
Jan 30, 2008 | 7.530 | 7.570 | 7.510 | 7.510 | 17,075 | -0.02(-0.27%) |
Jan 29, 2008 | 7.440 | 7.590 | 7.440 | 7.530 | 30,130 | +0.05(+0.67%) |
Jan 28, 2008 | 7.500 | 7.560 | 7.416 | 7.480 | 33,400 | -0.04(-0.53%) |
Jan 25, 2008 | 7.540 | 7.580 | 7.500 | 7.520 | 25,900 | -0.01(-0.13%) |
Jan 24, 2008 | 7.480 | 7.630 | 7.480 | 7.530 | 40,000 | -0.10(-1.31%) |
Jan 23, 2008 | 7.750 | 7.840 | 7.610 | 7.630 | 33,416 | -0.11(-1.42%) |
Jan 22, 2008 | 7.570 | 7.800 | 7.400 | 7.740 | 26,600 | +0.20(+2.65%) |
Jan 21, 2008 | 7.750 | 7.750 | 7.500 | 7.540 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.750 | 7.750 | 7.500 | 7.540 | 34,200 | -0.15(-1.95%) |
Jan 17, 2008 | 7.600 | 8.000 | 7.580 | 7.690 | 37,567 | -0.01(-0.13%) |
Jan 16, 2008 | 7.710 | 7.820 | 7.620 | 7.700 | 41,500 | +0.06(+0.79%) |
Jan 15, 2008 | 7.550 | 7.710 | 7.550 | 7.640 | 29,000 | -0.06(-0.78%) |
Jan 14, 2008 | 7.510 | 7.850 | 7.510 | 7.700 | 46,448 | +0.20(+2.67%) |
Jan 11, 2008 | 7.250 | 7.620 | 7.250 | 7.500 | 72,100 | -0.07(-0.92%) |
Jan 10, 2008 | 7.650 | 7.650 | 7.500 | 7.570 | 21,100 | -0.04(-0.53%) |
Jan 09, 2008 | 7.660 | 7.700 | 7.500 | 7.610 | 40,200 | +0.07(+0.93%) |
Jan 08, 2008 | 7.800 | 7.840 | 7.500 | 7.540 | 53,294 | -0.26(-3.33%) |
Jan 07, 2008 | 7.840 | 7.910 | 7.100 | 7.800 | 30,900 | +0.10(+1.30%) |
Jan 04, 2008 | 7.550 | 7.700 | 7.480 | 7.700 | 34,617 | +0.11(+1.45%) |
Jan 03, 2008 | 7.780 | 7.790 | 7.550 | 7.590 | 30,683 | -0.19(-2.44%) |
Jan 02, 2008 | 7.990 | 7.990 | 7.700 | 7.780 | 25,400 | -0.13(-1.64%) |