Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.545 | 6.783 | 6.522 | 6.714 | 30,855,568 | +0.17(+2.64%) |
Mar 28, 2008 | 6.810 | 6.829 | 6.522 | 6.541 | 30,943,092 | -0.22(-3.24%) |
Mar 27, 2008 | 6.814 | 6.910 | 6.737 | 6.760 | 25,054,928 | -0.02(-0.23%) |
Mar 26, 2008 | 6.883 | 6.894 | 6.733 | 6.775 | 23,486,802 | -0.13(-1.83%) |
Mar 25, 2008 | 6.875 | 6.929 | 6.821 | 6.902 | 35,179,564 | +0.04(+0.56%) |
Mar 24, 2008 | 6.733 | 6.910 | 6.714 | 6.864 | 58,249,412 | +0.14(+2.05%) |
Mar 21, 2008 | 6.768 | 6.841 | 6.683 | 6.726 | 60,763,364 | +0.00(+0.00%) |
Mar 20, 2008 | 6.768 | 6.841 | 6.683 | 6.726 | 60,756,200 | +0.01(+0.17%) |
Mar 19, 2008 | 7.036 | 7.098 | 6.710 | 6.714 | 55,821,096 | -0.28(-4.06%) |
Mar 18, 2008 | 6.683 | 7.002 | 6.676 | 6.998 | 59,849,616 | +0.38(+5.68%) |
Mar 17, 2008 | 6.511 | 6.726 | 6.503 | 6.622 | 59,150,372 | -0.05(-0.75%) |
Mar 14, 2008 | 6.633 | 6.844 | 6.522 | 6.672 | 42,162,448 | -0.09(-1.36%) |
Mar 13, 2008 | 6.656 | 6.852 | 6.541 | 6.764 | 27,729,212 | +0.01(+0.11%) |
Mar 12, 2008 | 6.806 | 6.948 | 6.737 | 6.756 | 33,660,140 | -0.05(-0.73%) |
Mar 11, 2008 | 6.534 | 6.810 | 6.507 | 6.806 | 36,043,828 | +0.36(+5.60%) |
Mar 10, 2008 | 6.568 | 6.630 | 6.434 | 6.445 | 31,475,880 | -0.12(-1.75%) |
Mar 07, 2008 | 6.714 | 6.783 | 6.538 | 6.561 | 36,231,332 | -0.19(-2.84%) |
Mar 06, 2008 | 6.906 | 6.983 | 6.718 | 6.752 | 41,070,776 | -0.21(-2.98%) |
Mar 05, 2008 | 6.906 | 7.075 | 6.902 | 6.960 | 26,528,560 | +0.09(+1.34%) |
Mar 04, 2008 | 6.829 | 6.906 | 6.764 | 6.867 | 32,301,118 | +0.02(+0.28%) |
Mar 03, 2008 | 6.913 | 6.971 | 6.833 | 6.848 | 28,505,032 | -0.05(-0.71%) |
Feb 29, 2008 | 7.044 | 7.098 | 6.879 | 6.897 | 35,556,864 | -0.23(-3.19%) |
Feb 28, 2008 | 7.251 | 7.270 | 7.101 | 7.125 | 27,288,678 | -0.18(-2.47%) |
Feb 27, 2008 | 7.270 | 7.416 | 7.190 | 7.305 | 32,390,160 | -0.01(-0.10%) |
Feb 26, 2008 | 7.032 | 7.366 | 7.002 | 7.312 | 37,184,248 | +0.21(+3.03%) |
Feb 25, 2008 | 7.002 | 7.105 | 6.910 | 7.098 | 28,231,546 | +0.10(+1.37%) |
Feb 22, 2008 | 6.875 | 7.002 | 6.821 | 7.002 | 30,247,476 | +0.16(+2.36%) |
Feb 21, 2008 | 7.006 | 7.071 | 6.810 | 6.841 | 39,236,580 | -0.16(-2.35%) |
Feb 20, 2008 | 6.933 | 7.017 | 6.906 | 7.006 | 31,307,582 | +0.06(+0.88%) |
Feb 19, 2008 | 7.105 | 7.155 | 6.921 | 6.944 | 25,097,254 | -0.07(-1.04%) |
Feb 18, 2008 | 6.952 | 7.044 | 6.933 | 7.017 | 26,929,444 | +0.00(+0.00%) |
Feb 15, 2008 | 6.952 | 7.044 | 6.933 | 7.017 | 26,928,140 | +0.04(+0.61%) |
Feb 14, 2008 | 7.232 | 7.247 | 6.940 | 6.975 | 43,619,236 | -0.26(-3.55%) |
Feb 13, 2008 | 7.247 | 7.336 | 7.128 | 7.232 | 28,107,244 | +0.05(+0.75%) |
Feb 12, 2008 | 7.132 | 7.383 | 7.105 | 7.178 | 35,901,276 | +0.07(+1.03%) |
Feb 11, 2008 | 6.994 | 7.109 | 6.887 | 7.105 | 27,499,040 | +0.10(+1.42%) |
Feb 08, 2008 | 7.082 | 7.201 | 6.967 | 7.006 | 28,499,760 | -0.10(-1.46%) |
Feb 07, 2008 | 6.910 | 7.201 | 6.910 | 7.109 | 32,469,062 | +0.15(+2.09%) |
Feb 06, 2008 | 7.174 | 7.251 | 6.913 | 6.963 | 37,985,908 | -0.14(-1.94%) |
Feb 05, 2008 | 7.251 | 7.336 | 7.098 | 7.101 | 39,758,440 | -0.26(-3.54%) |
Feb 04, 2008 | 7.416 | 7.424 | 7.301 | 7.362 | 27,346,680 | -0.01(-0.16%) |
Feb 01, 2008 | 7.278 | 7.412 | 7.151 | 7.374 | 41,047,384 | +0.12(+1.64%) |
Jan 31, 2008 | 6.971 | 7.359 | 6.937 | 7.255 | 114,094,192 | -0.12(-1.61%) |
Jan 30, 2008 | 7.673 | 7.746 | 7.270 | 7.374 | 59,032,908 | -0.29(-3.76%) |
Jan 29, 2008 | 7.619 | 7.815 | 7.543 | 7.662 | 27,686,726 | +0.12(+1.58%) |
Jan 28, 2008 | 7.462 | 7.596 | 7.351 | 7.543 | 35,189,876 | +0.00(+0.00%) |
Jan 25, 2008 | 7.915 | 7.934 | 7.470 | 7.543 | 46,254,032 | -0.30(-3.86%) |
Jan 24, 2008 | 7.712 | 7.857 | 7.642 | 7.846 | 54,466,368 | +0.14(+1.79%) |
Jan 23, 2008 | 6.952 | 7.746 | 6.948 | 7.708 | 67,729,192 | +0.54(+7.61%) |
Jan 22, 2008 | 6.825 | 7.240 | 6.775 | 7.163 | 56,995,740 | +0.00(+0.05%) |
Jan 21, 2008 | 7.197 | 7.424 | 7.055 | 7.159 | 51,570,144 | +0.00(+0.00%) |
Jan 18, 2008 | 7.197 | 7.424 | 7.055 | 7.159 | 51,568,976 | -0.15(-2.05%) |
Jan 17, 2008 | 7.393 | 7.474 | 7.293 | 7.309 | 30,563,864 | -0.10(-1.30%) |
Jan 16, 2008 | 7.270 | 7.585 | 7.228 | 7.405 | 43,215,340 | +0.18(+2.44%) |
Jan 15, 2008 | 7.389 | 7.443 | 7.220 | 7.228 | 37,807,416 | -0.27(-3.63%) |
Jan 14, 2008 | 7.635 | 7.658 | 7.454 | 7.500 | 30,231,764 | -0.09(-1.21%) |
Jan 11, 2008 | 7.662 | 7.700 | 7.489 | 7.593 | 47,126,228 | -0.20(-2.56%) |
Jan 10, 2008 | 7.458 | 7.861 | 7.359 | 7.792 | 59,247,796 | +0.33(+4.37%) |
Jan 09, 2008 | 7.673 | 7.738 | 7.297 | 7.466 | 63,089,492 | -0.15(-2.01%) |
Jan 08, 2008 | 7.742 | 8.061 | 7.608 | 7.619 | 164,537,984 | +0.57(+8.05%) |
Jan 07, 2008 | 7.021 | 7.217 | 6.948 | 7.052 | 64,444,184 | +0.10(+1.49%) |
Jan 04, 2008 | 7.086 | 7.113 | 6.906 | 6.948 | 52,267,924 | -0.23(-3.16%) |
Jan 03, 2008 | 7.408 | 7.443 | 7.090 | 7.174 | 62,477,964 | -0.23(-3.16%) |
Jan 02, 2008 | 7.727 | 7.735 | 7.397 | 7.408 | 59,230,744 | -0.45(-5.67%) |