Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.132 | 6.187 | 6.003 | 6.032 | 4,938,399 | -0.11(-1.86%) |
Mar 28, 2008 | 6.534 | 6.534 | 6.082 | 6.146 | 8,294,782 | -0.34(-5.24%) |
Mar 27, 2008 | 6.293 | 6.536 | 6.293 | 6.486 | 9,016,171 | +0.22(+3.54%) |
Mar 26, 2008 | 6.153 | 6.345 | 6.125 | 6.264 | 10,287,818 | -0.18(-2.86%) |
Mar 25, 2008 | 6.506 | 6.572 | 6.441 | 6.448 | 2,543,854 | -0.09(-1.30%) |
Mar 24, 2008 | 6.432 | 6.548 | 6.407 | 6.534 | 4,588,332 | +0.08(+1.24%) |
Mar 21, 2008 | 6.284 | 6.495 | 6.205 | 6.454 | 5,488,551 | +0.00(+0.00%) |
Mar 20, 2008 | 6.284 | 6.495 | 6.205 | 6.454 | 5,488,551 | +0.09(+1.49%) |
Mar 19, 2008 | 6.575 | 6.616 | 6.359 | 6.359 | 3,507,325 | -0.43(-6.30%) |
Mar 18, 2008 | 6.624 | 6.799 | 6.611 | 6.786 | 3,427,872 | +0.27(+4.17%) |
Mar 17, 2008 | 6.608 | 6.608 | 6.389 | 6.515 | 4,672,426 | -0.21(-3.19%) |
Mar 14, 2008 | 6.892 | 6.892 | 6.529 | 6.729 | 6,782,528 | -0.15(-2.18%) |
Mar 13, 2008 | 6.919 | 6.942 | 6.856 | 6.879 | 4,752,198 | -0.04(-0.62%) |
Mar 12, 2008 | 6.951 | 6.997 | 6.913 | 6.922 | 2,649,869 | -0.04(-0.64%) |
Mar 11, 2008 | 6.835 | 7.006 | 6.835 | 6.967 | 4,244,780 | +0.17(+2.50%) |
Mar 10, 2008 | 6.817 | 6.863 | 6.715 | 6.797 | 6,575,446 | +0.35(+5.38%) |
Mar 07, 2008 | 6.520 | 6.543 | 6.405 | 6.450 | 2,791,025 | -0.08(-1.29%) |
Mar 06, 2008 | 6.668 | 6.706 | 6.511 | 6.534 | 3,726,587 | -0.11(-1.67%) |
Mar 05, 2008 | 6.506 | 6.658 | 6.500 | 6.645 | 3,272,870 | +0.20(+3.16%) |
Mar 04, 2008 | 6.354 | 6.441 | 6.350 | 6.441 | 2,837,999 | +0.03(+0.47%) |
Mar 03, 2008 | 6.461 | 6.504 | 6.384 | 6.411 | 1,871,402 | -0.06(-0.97%) |
Feb 29, 2008 | 6.627 | 6.652 | 6.463 | 6.473 | 2,175,221 | -0.21(-3.08%) |
Feb 28, 2008 | 6.690 | 6.731 | 6.625 | 6.679 | 1,555,078 | -0.01(-0.19%) |
Feb 27, 2008 | 6.731 | 6.849 | 6.677 | 6.692 | 2,327,830 | -0.04(-0.64%) |
Feb 26, 2008 | 6.615 | 6.774 | 6.518 | 6.734 | 2,981,560 | +0.18(+2.81%) |
Feb 25, 2008 | 6.434 | 6.572 | 6.405 | 6.550 | 1,824,707 | +0.17(+2.66%) |
Feb 22, 2008 | 6.300 | 6.380 | 6.300 | 6.380 | 1,896,874 | +0.08(+1.25%) |
Feb 21, 2008 | 6.329 | 6.345 | 6.273 | 6.302 | 1,710,628 | +0.00(+0.03%) |
Feb 20, 2008 | 6.259 | 6.311 | 6.214 | 6.300 | 1,819,635 | +0.02(+0.26%) |
Feb 19, 2008 | 6.250 | 6.295 | 6.194 | 6.284 | 3,665,661 | +0.02(+0.34%) |
Feb 18, 2008 | 6.359 | 6.388 | 6.236 | 6.262 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.359 | 6.388 | 6.236 | 6.262 | 3,087,408 | -0.14(-2.21%) |
Feb 14, 2008 | 6.525 | 6.543 | 6.400 | 6.404 | 1,632,898 | -0.11(-1.67%) |
Feb 13, 2008 | 6.466 | 6.527 | 6.445 | 6.513 | 12,198,220 | +0.10(+1.59%) |
Feb 12, 2008 | 6.430 | 6.497 | 6.391 | 6.411 | 1,491,976 | +0.04(+0.70%) |
Feb 11, 2008 | 6.407 | 6.438 | 6.334 | 6.366 | 3,547,365 | -0.02(-0.25%) |
Feb 08, 2008 | 6.257 | 6.438 | 6.241 | 6.382 | 4,253,923 | +0.24(+3.99%) |
Feb 07, 2008 | 6.212 | 6.212 | 6.128 | 6.137 | 3,224,974 | -0.04(-0.69%) |
Feb 06, 2008 | 6.239 | 6.348 | 6.180 | 6.180 | 2,299,478 | +0.03(+0.52%) |
Feb 05, 2008 | 6.261 | 6.275 | 6.125 | 6.148 | 3,147,556 | -0.27(-4.23%) |
Feb 04, 2008 | 6.556 | 6.556 | 6.366 | 6.420 | 2,056,780 | -0.06(-0.91%) |
Feb 01, 2008 | 6.384 | 6.479 | 6.287 | 6.479 | 3,023,126 | +0.25(+3.99%) |
Jan 31, 2008 | 6.028 | 6.284 | 5.992 | 6.230 | 5,650,834 | +0.11(+1.75%) |
Jan 30, 2008 | 6.218 | 6.236 | 5.987 | 6.123 | 3,741,685 | -0.04(-0.61%) |
Jan 29, 2008 | 6.304 | 6.330 | 6.087 | 6.160 | 5,405,900 | -0.06(-1.03%) |
Jan 28, 2008 | 6.379 | 6.379 | 6.159 | 6.225 | 4,378,885 | -0.22(-3.39%) |
Jan 25, 2008 | 6.563 | 6.563 | 6.386 | 6.443 | 2,313,459 | -0.12(-1.77%) |
Jan 24, 2008 | 6.346 | 6.616 | 6.275 | 6.559 | 3,968,725 | +0.39(+6.26%) |
Jan 23, 2008 | 6.454 | 6.454 | 5.933 | 6.173 | 4,735,271 | +0.08(+1.32%) |
Jan 22, 2008 | 5.955 | 6.128 | 5.890 | 6.093 | 4,468,213 | -0.24(-3.87%) |
Jan 21, 2008 | 6.357 | 6.484 | 6.236 | 6.337 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.357 | 6.484 | 6.236 | 6.337 | 3,417,001 | -0.00(-0.03%) |
Jan 17, 2008 | 6.536 | 6.615 | 6.064 | 6.339 | 7,281,831 | -0.12(-1.88%) |
Jan 16, 2008 | 6.686 | 6.756 | 6.457 | 6.461 | 3,290,306 | -0.23(-3.42%) |
Jan 15, 2008 | 6.752 | 6.768 | 6.677 | 6.690 | 2,912,374 | -0.08(-1.11%) |
Jan 14, 2008 | 6.786 | 6.853 | 6.742 | 6.765 | 1,665,181 | -0.03(-0.50%) |
Jan 11, 2008 | 6.779 | 6.903 | 6.727 | 6.799 | 2,453,821 | -0.04(-0.58%) |
Jan 10, 2008 | 6.724 | 6.847 | 6.724 | 6.838 | 2,307,307 | +0.04(+0.66%) |
Jan 09, 2008 | 6.786 | 6.806 | 6.736 | 6.793 | 1,861,056 | -0.03(-0.47%) |
Jan 08, 2008 | 6.949 | 6.988 | 6.806 | 6.826 | 1,533,917 | -0.11(-1.57%) |
Jan 07, 2008 | 6.996 | 7.003 | 6.903 | 6.935 | 1,937,109 | -0.03(-0.46%) |
Jan 04, 2008 | 7.076 | 7.087 | 6.962 | 6.967 | 2,537,143 | -0.11(-1.49%) |
Jan 03, 2008 | 7.094 | 7.124 | 7.067 | 7.072 | 705,725 | -0.03(-0.43%) |
Jan 02, 2008 | 7.121 | 7.153 | 7.064 | 7.103 | 1,774,938 | -0.00(-0.05%) |