Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.866 | 6.018 | 5.829 | 5.894 | 150,749 | +0.05(+0.88%) |
Mar 28, 2008 | 5.922 | 5.922 | 5.777 | 5.843 | 248,158 | -0.08(-1.42%) |
Mar 27, 2008 | 5.941 | 6.006 | 5.829 | 5.927 | 143,616 | +0.00(+0.08%) |
Mar 26, 2008 | 5.950 | 5.950 | 5.833 | 5.922 | 161,841 | -0.07(-1.17%) |
Mar 25, 2008 | 5.931 | 6.178 | 5.829 | 5.992 | 198,575 | +0.03(+0.55%) |
Mar 24, 2008 | 5.950 | 6.066 | 5.829 | 5.959 | 210,313 | +0.03(+0.55%) |
Mar 21, 2008 | 5.969 | 6.006 | 5.726 | 5.927 | 978,252 | +0.00(+0.00%) |
Mar 20, 2008 | 5.969 | 6.006 | 5.726 | 5.927 | 978,252 | +0.01(+0.24%) |
Mar 19, 2008 | 6.104 | 6.178 | 5.740 | 5.913 | 193,952 | -0.26(-4.23%) |
Mar 18, 2008 | 6.127 | 6.178 | 5.931 | 6.174 | 297,151 | +0.20(+3.36%) |
Mar 17, 2008 | 5.880 | 6.076 | 5.642 | 5.973 | 255,675 | -0.09(-1.46%) |
Mar 14, 2008 | 6.150 | 6.178 | 5.917 | 6.062 | 344,999 | -0.05(-0.76%) |
Mar 13, 2008 | 5.983 | 6.183 | 5.983 | 6.108 | 266,715 | +0.05(+0.77%) |
Mar 12, 2008 | 6.090 | 6.183 | 6.020 | 6.062 | 327,941 | -0.04(-0.69%) |
Mar 11, 2008 | 5.899 | 6.127 | 5.749 | 6.104 | 533,759 | +0.31(+5.39%) |
Mar 10, 2008 | 5.815 | 5.936 | 5.712 | 5.791 | 548,718 | +0.01(+0.16%) |
Mar 07, 2008 | 5.931 | 6.155 | 5.773 | 5.782 | 964,285 | -0.17(-2.82%) |
Mar 06, 2008 | 5.973 | 6.122 | 5.913 | 5.950 | 402,369 | -0.05(-0.85%) |
Mar 05, 2008 | 6.099 | 6.099 | 5.861 | 6.001 | 361,165 | -0.06(-0.92%) |
Mar 04, 2008 | 6.122 | 6.206 | 6.029 | 6.057 | 491,451 | -0.04(-0.61%) |
Mar 03, 2008 | 6.309 | 6.314 | 5.969 | 6.094 | 357,420 | -0.04(-0.61%) |
Feb 29, 2008 | 6.346 | 6.356 | 6.076 | 6.132 | 686,979 | -0.34(-5.19%) |
Feb 28, 2008 | 6.579 | 6.668 | 6.295 | 6.467 | 640,990 | -0.39(-5.65%) |
Feb 27, 2008 | 6.677 | 6.854 | 6.612 | 6.854 | 275,324 | +0.13(+1.87%) |
Feb 26, 2008 | 6.761 | 6.868 | 6.645 | 6.729 | 390,810 | -0.08(-1.16%) |
Feb 25, 2008 | 6.705 | 6.826 | 6.551 | 6.808 | 524,117 | +0.08(+1.18%) |
Feb 22, 2008 | 6.682 | 6.808 | 6.556 | 6.729 | 325,784 | +0.00(+0.00%) |
Feb 21, 2008 | 6.766 | 6.878 | 6.607 | 6.729 | 308,198 | -0.00(-0.07%) |
Feb 20, 2008 | 6.850 | 6.896 | 6.729 | 6.733 | 251,139 | -0.16(-2.30%) |
Feb 19, 2008 | 6.985 | 7.036 | 6.738 | 6.892 | 371,043 | +0.03(+0.41%) |
Feb 18, 2008 | 6.831 | 7.060 | 6.822 | 6.864 | 267,702 | +0.00(+0.00%) |
Feb 15, 2008 | 6.831 | 7.060 | 6.822 | 6.864 | 267,702 | -0.02(-0.27%) |
Feb 14, 2008 | 7.092 | 7.209 | 6.882 | 6.882 | 516,484 | -0.17(-2.38%) |
Feb 13, 2008 | 6.952 | 7.120 | 6.864 | 7.050 | 228,874 | +0.14(+2.09%) |
Feb 12, 2008 | 7.032 | 7.228 | 6.785 | 6.906 | 173,730 | -0.09(-1.33%) |
Feb 11, 2008 | 7.088 | 7.293 | 6.948 | 6.999 | 410,235 | -0.07(-0.92%) |
Feb 08, 2008 | 7.316 | 7.339 | 7.064 | 7.064 | 545,110 | -0.12(-1.62%) |
Feb 07, 2008 | 6.696 | 7.186 | 6.696 | 7.181 | 366,524 | +0.46(+6.87%) |
Feb 06, 2008 | 6.589 | 6.799 | 6.579 | 6.719 | 370,408 | +0.17(+2.64%) |
Feb 05, 2008 | 6.444 | 6.612 | 6.328 | 6.547 | 547,028 | -0.03(-0.50%) |
Feb 04, 2008 | 6.393 | 6.621 | 6.318 | 6.579 | 352,919 | +0.16(+2.47%) |
Feb 01, 2008 | 6.439 | 6.572 | 6.230 | 6.421 | 271,099 | +0.01(+0.15%) |
Jan 31, 2008 | 6.449 | 6.691 | 6.281 | 6.411 | 322,560 | -0.06(-0.94%) |
Jan 30, 2008 | 6.584 | 6.673 | 6.360 | 6.472 | 256,350 | -0.16(-2.39%) |
Jan 29, 2008 | 6.635 | 6.780 | 6.430 | 6.631 | 283,233 | +0.02(+0.28%) |
Jan 28, 2008 | 6.220 | 6.635 | 6.206 | 6.612 | 206,982 | +0.36(+5.74%) |
Jan 25, 2008 | 6.649 | 6.668 | 6.202 | 6.253 | 221,812 | -0.29(-4.49%) |
Jan 24, 2008 | 6.668 | 6.668 | 6.370 | 6.547 | 158,341 | -0.10(-1.47%) |
Jan 23, 2008 | 6.295 | 6.663 | 6.122 | 6.645 | 322,511 | +0.28(+4.47%) |
Jan 22, 2008 | 6.202 | 6.729 | 6.183 | 6.360 | 266,357 | -0.10(-1.59%) |
Jan 21, 2008 | 6.486 | 6.808 | 6.188 | 6.463 | 676,389 | +0.00(+0.00%) |
Jan 18, 2008 | 6.486 | 6.808 | 6.188 | 6.463 | 676,389 | -0.19(-2.80%) |
Jan 17, 2008 | 6.892 | 7.008 | 6.579 | 6.649 | 412,757 | -0.22(-3.26%) |
Jan 16, 2008 | 6.645 | 7.125 | 6.645 | 6.873 | 334,317 | +0.12(+1.73%) |
Jan 15, 2008 | 6.612 | 6.854 | 6.612 | 6.757 | 229,179 | +0.00(+0.07%) |
Jan 14, 2008 | 6.971 | 6.976 | 6.635 | 6.752 | 225,115 | -0.16(-2.29%) |
Jan 11, 2008 | 6.971 | 7.064 | 6.724 | 6.910 | 251,300 | -0.16(-2.24%) |
Jan 10, 2008 | 6.831 | 7.158 | 6.687 | 7.069 | 238,630 | +0.08(+1.20%) |
Jan 09, 2008 | 6.822 | 6.994 | 6.649 | 6.985 | 436,341 | +0.12(+1.70%) |
Jan 08, 2008 | 6.659 | 7.041 | 6.654 | 6.868 | 433,663 | +0.22(+3.37%) |
Jan 07, 2008 | 6.752 | 6.878 | 6.631 | 6.645 | 533,806 | -0.10(-1.52%) |
Jan 04, 2008 | 6.826 | 6.887 | 6.598 | 6.747 | 350,455 | -0.12(-1.70%) |
Jan 03, 2008 | 7.125 | 7.125 | 6.864 | 6.864 | 460,165 | -0.20(-2.77%) |
Jan 02, 2008 | 7.190 | 7.367 | 6.990 | 7.060 | 376,246 | -0.17(-2.39%) |