Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.194 | 7.313 | 7.186 | 7.241 | 4,914,539 | +0.04(+0.50%) |
Mar 28, 2008 | 7.284 | 7.306 | 7.172 | 7.204 | 6,221,353 | -0.02(-0.25%) |
Mar 27, 2008 | 7.313 | 7.375 | 7.223 | 7.223 | 8,517,414 | +0.02(+0.30%) |
Mar 26, 2008 | 7.110 | 7.237 | 7.066 | 7.201 | 5,532,505 | +0.04(+0.61%) |
Mar 25, 2008 | 7.052 | 7.172 | 7.019 | 7.157 | 5,642,310 | +0.19(+2.76%) |
Mar 24, 2008 | 6.863 | 7.081 | 6.852 | 6.965 | 3,945,455 | +0.10(+1.48%) |
Mar 21, 2008 | 6.536 | 6.863 | 6.525 | 6.863 | 4,143,182 | +0.00(+0.00%) |
Mar 20, 2008 | 6.536 | 6.863 | 6.525 | 6.863 | 4,143,182 | +0.30(+4.59%) |
Mar 19, 2008 | 6.740 | 6.783 | 6.554 | 6.562 | 3,880,739 | -0.15(-2.17%) |
Mar 18, 2008 | 6.565 | 6.711 | 6.565 | 6.707 | 4,446,658 | +0.23(+3.47%) |
Mar 17, 2008 | 6.344 | 6.533 | 6.337 | 6.482 | 4,452,174 | +0.00(+0.00%) |
Mar 14, 2008 | 6.718 | 6.718 | 6.424 | 6.482 | 5,497,399 | -0.11(-1.71%) |
Mar 13, 2008 | 6.427 | 6.627 | 6.398 | 6.594 | 7,554,389 | +0.06(+0.94%) |
Mar 12, 2008 | 6.660 | 6.678 | 6.533 | 6.533 | 4,882,566 | -0.10(-1.48%) |
Mar 11, 2008 | 6.558 | 6.631 | 6.431 | 6.631 | 5,592,938 | +0.39(+6.22%) |
Mar 10, 2008 | 6.337 | 6.344 | 6.217 | 6.242 | 5,069,540 | -0.04(-0.58%) |
Mar 07, 2008 | 6.308 | 6.416 | 6.220 | 6.278 | 5,348,272 | -0.07(-1.03%) |
Mar 06, 2008 | 6.456 | 6.456 | 6.326 | 6.344 | 4,511,924 | -0.13(-2.02%) |
Mar 05, 2008 | 6.467 | 6.551 | 6.406 | 6.475 | 5,339,514 | +0.04(+0.62%) |
Mar 04, 2008 | 6.351 | 6.446 | 6.293 | 6.435 | 4,368,076 | -0.05(-0.78%) |
Mar 03, 2008 | 6.464 | 6.504 | 6.431 | 6.485 | 3,766,567 | +0.03(+0.45%) |
Feb 29, 2008 | 6.605 | 6.605 | 6.456 | 6.456 | 3,626,880 | -0.21(-3.16%) |
Feb 28, 2008 | 6.696 | 6.725 | 6.645 | 6.667 | 4,392,445 | -0.10(-1.45%) |
Feb 27, 2008 | 6.674 | 6.801 | 6.663 | 6.765 | 4,449,957 | +0.04(+0.65%) |
Feb 26, 2008 | 6.569 | 6.758 | 6.554 | 6.721 | 6,938,901 | +0.18(+2.72%) |
Feb 25, 2008 | 6.413 | 6.551 | 6.373 | 6.544 | 4,328,537 | +0.13(+1.98%) |
Feb 22, 2008 | 6.406 | 6.416 | 6.271 | 6.416 | 3,742,644 | +0.13(+2.14%) |
Feb 21, 2008 | 6.351 | 6.366 | 6.264 | 6.282 | 3,094,807 | -0.03(-0.46%) |
Feb 20, 2008 | 6.177 | 6.340 | 6.155 | 6.311 | 5,071,564 | -0.04(-0.57%) |
Feb 19, 2008 | 6.391 | 6.406 | 6.311 | 6.347 | 3,629,846 | +0.08(+1.33%) |
Feb 18, 2008 | 6.213 | 6.264 | 6.180 | 6.264 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.213 | 6.264 | 6.180 | 6.264 | 2,960,956 | -0.03(-0.40%) |
Feb 14, 2008 | 6.340 | 6.391 | 6.289 | 6.289 | 9,259,489 | -0.09(-1.42%) |
Feb 13, 2008 | 6.387 | 6.391 | 6.264 | 6.380 | 4,089,840 | +0.13(+2.15%) |
Feb 12, 2008 | 6.209 | 6.297 | 6.166 | 6.246 | 6,449,009 | +0.19(+3.18%) |
Feb 11, 2008 | 6.097 | 6.108 | 5.970 | 6.053 | 6,965,559 | -0.05(-0.83%) |
Feb 08, 2008 | 6.075 | 6.144 | 6.046 | 6.104 | 5,405,827 | -0.05(-0.77%) |
Feb 07, 2008 | 6.061 | 6.199 | 6.024 | 6.151 | 7,034,873 | +0.09(+1.50%) |
Feb 06, 2008 | 6.188 | 6.206 | 6.050 | 6.061 | 10,539,695 | +0.06(+1.03%) |
Feb 05, 2008 | 6.097 | 6.144 | 5.984 | 5.999 | 7,236,032 | -0.40(-6.24%) |
Feb 04, 2008 | 6.449 | 6.464 | 6.395 | 6.398 | 2,505,737 | -0.15(-2.33%) |
Feb 01, 2008 | 6.420 | 6.551 | 6.377 | 6.551 | 3,564,046 | +0.19(+2.97%) |
Jan 31, 2008 | 6.206 | 6.427 | 6.180 | 6.362 | 4,933,750 | -0.06(-0.96%) |
Jan 30, 2008 | 6.384 | 6.594 | 6.333 | 6.424 | 3,397,352 | +0.01(+0.23%) |
Jan 29, 2008 | 6.406 | 6.413 | 6.318 | 6.409 | 3,159,267 | -0.10(-1.51%) |
Jan 28, 2008 | 6.322 | 6.533 | 6.275 | 6.507 | 3,502,497 | +0.13(+2.05%) |
Jan 25, 2008 | 6.605 | 6.620 | 6.344 | 6.377 | 3,528,245 | -0.12(-1.79%) |
Jan 24, 2008 | 6.402 | 6.500 | 6.326 | 6.493 | 5,881,970 | +0.24(+3.89%) |
Jan 23, 2008 | 5.883 | 6.271 | 5.843 | 6.249 | 10,452,376 | -0.10(-1.54%) |
Jan 22, 2008 | 6.061 | 6.395 | 6.057 | 6.347 | 6,860,416 | -0.27(-4.06%) |
Jan 21, 2008 | 6.718 | 6.809 | 6.540 | 6.616 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.718 | 6.809 | 6.540 | 6.616 | 5,962,217 | -0.05(-0.71%) |
Jan 17, 2008 | 6.830 | 6.859 | 6.645 | 6.663 | 4,116,817 | -0.19(-2.70%) |
Jan 16, 2008 | 6.907 | 6.997 | 6.798 | 6.849 | 4,938,522 | -0.13(-1.87%) |
Jan 15, 2008 | 7.121 | 7.164 | 6.772 | 6.979 | 7,388,056 | -0.34(-4.66%) |
Jan 14, 2008 | 7.361 | 7.371 | 7.266 | 7.321 | 3,121,500 | -0.03(-0.35%) |
Jan 11, 2008 | 7.324 | 7.386 | 7.288 | 7.346 | 4,396,262 | +0.00(+0.05%) |
Jan 10, 2008 | 7.190 | 7.419 | 7.168 | 7.342 | 9,447,164 | -0.00(-0.05%) |
Jan 09, 2008 | 7.284 | 7.346 | 7.175 | 7.346 | 4,664,232 | +0.04(+0.60%) |
Jan 08, 2008 | 7.495 | 7.524 | 7.288 | 7.302 | 3,938,047 | -0.26(-3.41%) |
Jan 07, 2008 | 7.546 | 7.582 | 7.502 | 7.560 | 6,656,777 | +0.00(+0.05%) |
Jan 04, 2008 | 7.637 | 7.649 | 7.549 | 7.557 | 5,251,060 | -0.15(-1.89%) |
Jan 03, 2008 | 7.706 | 7.766 | 7.698 | 7.702 | 2,376,030 | -0.05(-0.66%) |
Jan 02, 2008 | 7.760 | 7.840 | 7.724 | 7.753 | 3,553,113 | -0.07(-0.88%) |