Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.873 | 7.938 | 7.687 | 7.902 | 10,834,238 | +0.03(+0.37%) |
Mar 28, 2008 | 7.857 | 7.981 | 7.826 | 7.873 | 6,460,886 | +0.01(+0.13%) |
Mar 27, 2008 | 7.976 | 8.062 | 7.856 | 7.863 | 7,194,339 | -0.10(-1.25%) |
Mar 26, 2008 | 8.029 | 8.076 | 7.844 | 7.962 | 8,515,825 | -0.11(-1.41%) |
Mar 25, 2008 | 8.000 | 8.085 | 7.864 | 8.076 | 10,985,306 | +0.04(+0.51%) |
Mar 24, 2008 | 7.777 | 8.086 | 7.742 | 8.035 | 13,553,364 | +0.27(+3.46%) |
Mar 21, 2008 | 7.438 | 7.802 | 7.376 | 7.766 | 17,643,342 | +0.00(+0.00%) |
Mar 20, 2008 | 7.438 | 7.802 | 7.376 | 7.766 | 17,643,342 | +0.34(+4.59%) |
Mar 19, 2008 | 7.398 | 7.646 | 7.369 | 7.426 | 14,603,664 | +0.08(+1.05%) |
Mar 18, 2008 | 7.252 | 7.389 | 7.155 | 7.348 | 11,979,675 | +0.15(+2.03%) |
Mar 17, 2008 | 7.023 | 7.391 | 6.952 | 7.202 | 16,936,136 | +0.01(+0.10%) |
Mar 14, 2008 | 7.223 | 7.276 | 6.977 | 7.195 | 17,157,198 | +0.01(+0.12%) |
Mar 13, 2008 | 6.878 | 7.235 | 6.798 | 7.186 | 15,847,399 | +0.21(+3.01%) |
Mar 12, 2008 | 6.782 | 7.061 | 6.770 | 6.977 | 11,821,137 | +0.20(+2.89%) |
Mar 11, 2008 | 6.574 | 6.780 | 6.498 | 6.780 | 13,475,798 | +0.29(+4.54%) |
Mar 10, 2008 | 6.737 | 6.748 | 6.464 | 6.486 | 10,616,856 | -0.27(-4.00%) |
Mar 07, 2008 | 6.706 | 6.921 | 6.681 | 6.756 | 7,872,161 | +0.00(+0.05%) |
Mar 06, 2008 | 7.028 | 7.085 | 6.748 | 6.753 | 10,484,277 | -0.34(-4.80%) |
Mar 05, 2008 | 6.968 | 7.272 | 6.903 | 7.094 | 13,727,682 | +0.13(+1.85%) |
Mar 04, 2008 | 6.946 | 7.057 | 6.865 | 6.965 | 13,986,371 | -0.04(-0.52%) |
Mar 03, 2008 | 6.971 | 7.071 | 6.870 | 7.001 | 9,160,344 | +0.01(+0.07%) |
Feb 29, 2008 | 7.202 | 7.307 | 6.965 | 6.995 | 11,529,102 | -0.27(-3.69%) |
Feb 28, 2008 | 7.412 | 7.527 | 7.173 | 7.264 | 8,645,906 | -0.20(-2.63%) |
Feb 27, 2008 | 7.450 | 7.510 | 7.352 | 7.460 | 6,556,104 | -0.04(-0.53%) |
Feb 26, 2008 | 7.407 | 7.563 | 7.343 | 7.500 | 7,684,423 | +0.12(+1.61%) |
Feb 25, 2008 | 7.226 | 7.402 | 7.099 | 7.381 | 7,085,857 | +0.17(+2.39%) |
Feb 22, 2008 | 7.198 | 7.221 | 7.021 | 7.209 | 6,998,260 | +0.09(+1.26%) |
Feb 21, 2008 | 7.441 | 7.441 | 7.100 | 7.119 | 11,992,497 | -0.25(-3.43%) |
Feb 20, 2008 | 7.116 | 7.372 | 7.071 | 7.372 | 11,568,074 | +0.27(+3.85%) |
Feb 19, 2008 | 7.171 | 7.240 | 7.051 | 7.099 | 5,909,958 | +0.04(+0.56%) |
Feb 18, 2008 | 7.126 | 7.176 | 6.994 | 7.059 | 6,992,064 | +0.00(+0.00%) |
Feb 15, 2008 | 7.126 | 7.176 | 6.994 | 7.059 | 6,992,064 | -0.12(-1.70%) |
Feb 14, 2008 | 7.448 | 7.448 | 7.135 | 7.181 | 7,571,117 | -0.23(-3.16%) |
Feb 13, 2008 | 7.240 | 7.465 | 7.068 | 7.415 | 12,284,218 | +0.25(+3.48%) |
Feb 12, 2008 | 7.231 | 7.329 | 7.095 | 7.166 | 9,285,506 | -0.07(-0.90%) |
Feb 11, 2008 | 7.004 | 7.235 | 6.932 | 7.231 | 9,158,681 | +0.20(+2.79%) |
Feb 08, 2008 | 7.013 | 7.121 | 6.930 | 7.035 | 10,599,466 | +0.00(+0.05%) |
Feb 07, 2008 | 6.710 | 7.106 | 6.710 | 7.032 | 17,743,220 | +0.32(+4.79%) |
Feb 06, 2008 | 6.921 | 6.985 | 6.708 | 6.710 | 7,336,555 | -0.15(-2.16%) |
Feb 05, 2008 | 6.872 | 7.002 | 6.753 | 6.858 | 12,275,121 | -0.20(-2.78%) |
Feb 04, 2008 | 7.209 | 7.229 | 6.990 | 7.054 | 9,550,363 | -0.16(-2.17%) |
Feb 01, 2008 | 6.925 | 7.233 | 6.884 | 7.211 | 10,801,247 | +0.26(+3.71%) |
Jan 31, 2008 | 6.851 | 7.035 | 6.710 | 6.952 | 18,067,590 | +0.09(+1.28%) |
Jan 30, 2008 | 6.908 | 7.030 | 6.772 | 6.865 | 12,480,849 | -0.03(-0.40%) |
Jan 29, 2008 | 6.939 | 6.968 | 6.737 | 6.892 | 12,500,791 | -0.00(-0.05%) |
Jan 28, 2008 | 6.681 | 6.896 | 6.632 | 6.896 | 14,282,080 | +0.17(+2.59%) |
Jan 25, 2008 | 7.037 | 7.075 | 6.689 | 6.722 | 14,882,314 | -0.19(-2.81%) |
Jan 24, 2008 | 6.842 | 7.063 | 6.767 | 6.916 | 19,059,848 | +0.04(+0.58%) |
Jan 23, 2008 | 6.323 | 6.932 | 6.323 | 6.877 | 23,194,852 | +0.36(+5.57%) |
Jan 22, 2008 | 5.629 | 6.588 | 5.552 | 6.514 | 53,257,428 | +0.73(+12.64%) |
Jan 21, 2008 | 5.769 | 5.927 | 5.566 | 5.783 | 30,679,540 | +0.00(+0.00%) |
Jan 18, 2008 | 5.769 | 5.927 | 5.566 | 5.783 | 30,679,540 | +0.08(+1.45%) |
Jan 17, 2008 | 6.061 | 6.144 | 5.686 | 5.700 | 19,276,718 | -0.35(-5.72%) |
Jan 16, 2008 | 6.111 | 6.213 | 6.042 | 6.046 | 13,112,144 | -0.08(-1.35%) |
Jan 15, 2008 | 6.127 | 6.220 | 6.116 | 6.128 | 11,635,637 | -0.08(-1.27%) |
Jan 14, 2008 | 6.010 | 6.240 | 5.963 | 6.207 | 12,422,481 | +0.24(+4.01%) |
Jan 11, 2008 | 6.175 | 6.230 | 5.963 | 5.968 | 13,815,907 | -0.23(-3.75%) |
Jan 10, 2008 | 6.194 | 6.280 | 6.030 | 6.201 | 15,496,462 | -0.03(-0.55%) |
Jan 09, 2008 | 6.128 | 6.237 | 6.008 | 6.235 | 12,072,271 | +0.10(+1.63%) |
Jan 08, 2008 | 6.484 | 6.484 | 6.128 | 6.135 | 12,147,221 | -0.29(-4.47%) |
Jan 07, 2008 | 6.467 | 6.519 | 6.371 | 6.423 | 8,745,994 | -0.04(-0.69%) |
Jan 04, 2008 | 6.564 | 6.622 | 6.462 | 6.467 | 7,297,298 | -0.15(-2.34%) |
Jan 03, 2008 | 6.713 | 6.815 | 6.620 | 6.622 | 8,147,870 | -0.08(-1.18%) |
Jan 02, 2008 | 6.911 | 6.956 | 6.686 | 6.701 | 14,210,768 | -0.25(-3.64%) |