Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.722 | 6.871 | 6.691 | 6.821 | 32,858,558 | +0.08(+1.22%) |
Mar 28, 2008 | 6.739 | 6.797 | 6.617 | 6.739 | 25,813,736 | -0.12(-1.80%) |
Mar 27, 2008 | 6.992 | 7.038 | 6.858 | 6.863 | 21,785,904 | -0.06(-0.86%) |
Mar 26, 2008 | 7.083 | 7.083 | 6.872 | 6.922 | 23,666,700 | -0.18(-2.58%) |
Mar 25, 2008 | 7.110 | 7.135 | 7.003 | 7.106 | 27,475,810 | +0.01(+0.17%) |
Mar 24, 2008 | 7.058 | 7.205 | 6.980 | 7.094 | 31,919,506 | +0.09(+1.36%) |
Mar 21, 2008 | 6.646 | 7.025 | 6.646 | 6.999 | 39,694,280 | +0.00(+0.00%) |
Mar 20, 2008 | 6.646 | 7.025 | 6.646 | 6.999 | 39,694,280 | +0.33(+4.95%) |
Mar 19, 2008 | 6.832 | 6.910 | 6.660 | 6.669 | 27,067,050 | -0.14(-2.12%) |
Mar 18, 2008 | 6.590 | 6.815 | 6.590 | 6.813 | 39,759,688 | +0.24(+3.57%) |
Mar 17, 2008 | 6.485 | 6.673 | 6.411 | 6.578 | 42,533,912 | -0.08(-1.15%) |
Mar 14, 2008 | 6.685 | 6.786 | 6.466 | 6.654 | 36,688,344 | -0.03(-0.40%) |
Mar 13, 2008 | 6.629 | 6.733 | 6.572 | 6.681 | 53,517,696 | -0.03(-0.40%) |
Mar 12, 2008 | 6.745 | 6.860 | 6.650 | 6.708 | 42,592,740 | -0.02(-0.37%) |
Mar 11, 2008 | 6.520 | 6.733 | 6.520 | 6.733 | 36,398,428 | +0.31(+4.88%) |
Mar 10, 2008 | 6.440 | 6.510 | 6.385 | 6.419 | 22,712,676 | -0.03(-0.42%) |
Mar 07, 2008 | 6.425 | 6.549 | 6.353 | 6.446 | 27,844,052 | -0.04(-0.67%) |
Mar 06, 2008 | 6.819 | 6.819 | 6.477 | 6.489 | 28,233,904 | -0.33(-4.84%) |
Mar 05, 2008 | 6.887 | 6.931 | 6.704 | 6.819 | 27,816,640 | -0.04(-0.54%) |
Mar 04, 2008 | 6.665 | 6.879 | 6.665 | 6.856 | 46,005,308 | +0.12(+1.71%) |
Mar 03, 2008 | 6.580 | 6.745 | 6.543 | 6.741 | 30,315,658 | +0.14(+2.12%) |
Feb 29, 2008 | 6.631 | 6.755 | 6.555 | 6.601 | 24,361,602 | -0.13(-1.90%) |
Feb 28, 2008 | 6.708 | 6.821 | 6.698 | 6.728 | 23,369,518 | -0.05(-0.76%) |
Feb 27, 2008 | 6.842 | 6.867 | 6.722 | 6.780 | 31,094,748 | -0.09(-1.32%) |
Feb 26, 2008 | 6.726 | 6.891 | 6.716 | 6.871 | 31,383,760 | +0.10(+1.46%) |
Feb 25, 2008 | 6.704 | 6.797 | 6.625 | 6.772 | 36,966,224 | +0.07(+1.11%) |
Feb 22, 2008 | 6.489 | 6.704 | 6.466 | 6.698 | 44,634,012 | +0.27(+4.20%) |
Feb 21, 2008 | 6.466 | 6.586 | 6.419 | 6.427 | 37,614,596 | -0.00(-0.06%) |
Feb 20, 2008 | 6.149 | 6.555 | 6.149 | 6.431 | 48,560,180 | +0.30(+4.88%) |
Feb 19, 2008 | 6.215 | 6.291 | 6.116 | 6.132 | 19,989,174 | -0.06(-1.03%) |
Feb 18, 2008 | 6.147 | 6.211 | 6.073 | 6.196 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.147 | 6.211 | 6.073 | 6.196 | 20,611,632 | +0.03(+0.43%) |
Feb 14, 2008 | 6.386 | 6.444 | 6.151 | 6.169 | 24,126,558 | -0.22(-3.52%) |
Feb 13, 2008 | 6.394 | 6.429 | 6.262 | 6.394 | 22,406,928 | +0.07(+1.08%) |
Feb 12, 2008 | 6.425 | 6.450 | 6.271 | 6.326 | 24,427,522 | -0.05(-0.74%) |
Feb 11, 2008 | 6.246 | 6.421 | 6.184 | 6.374 | 20,393,706 | +0.12(+1.85%) |
Feb 08, 2008 | 6.464 | 6.520 | 6.254 | 6.258 | 29,878,928 | -0.19(-2.97%) |
Feb 07, 2008 | 6.322 | 6.543 | 6.322 | 6.450 | 36,909,700 | +0.08(+1.26%) |
Feb 06, 2008 | 6.450 | 6.535 | 6.337 | 6.370 | 26,908,600 | -0.05(-0.77%) |
Feb 05, 2008 | 6.384 | 6.586 | 6.384 | 6.419 | 38,176,808 | -0.07(-1.02%) |
Feb 04, 2008 | 6.662 | 6.710 | 6.421 | 6.485 | 24,716,064 | -0.14(-2.06%) |
Feb 01, 2008 | 6.524 | 6.640 | 6.460 | 6.621 | 36,060,216 | +0.10(+1.55%) |
Jan 31, 2008 | 6.355 | 6.601 | 6.304 | 6.520 | 58,012,864 | +0.08(+1.18%) |
Jan 30, 2008 | 6.559 | 6.578 | 6.405 | 6.444 | 43,197,944 | -0.12(-1.76%) |
Jan 29, 2008 | 6.528 | 6.584 | 6.279 | 6.559 | 38,918,800 | +0.08(+1.31%) |
Jan 28, 2008 | 6.254 | 6.491 | 6.213 | 6.475 | 28,402,098 | +0.24(+3.87%) |
Jan 25, 2008 | 6.450 | 6.452 | 6.182 | 6.233 | 29,404,176 | -0.17(-2.64%) |
Jan 24, 2008 | 6.590 | 6.590 | 6.386 | 6.403 | 57,551,504 | -0.15(-2.24%) |
Jan 23, 2008 | 6.116 | 6.580 | 6.073 | 6.549 | 66,508,620 | +0.42(+6.87%) |
Jan 22, 2008 | 5.660 | 6.147 | 5.641 | 6.128 | 43,933,072 | +0.17(+2.87%) |
Jan 21, 2008 | 6.052 | 6.124 | 5.831 | 5.957 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.052 | 6.124 | 5.831 | 5.957 | 32,416,574 | -0.03(-0.55%) |
Jan 17, 2008 | 5.928 | 6.085 | 5.924 | 5.990 | 47,209,660 | +0.09(+1.47%) |
Jan 16, 2008 | 5.806 | 5.982 | 5.796 | 5.903 | 31,136,514 | +0.06(+0.99%) |
Jan 15, 2008 | 5.846 | 5.910 | 5.792 | 5.846 | 25,749,266 | -0.06(-1.05%) |
Jan 14, 2008 | 5.901 | 5.914 | 5.761 | 5.907 | 21,588,252 | +0.08(+1.31%) |
Jan 11, 2008 | 5.804 | 5.947 | 5.736 | 5.831 | 33,368,072 | -0.04(-0.63%) |
Jan 10, 2008 | 5.460 | 5.953 | 5.460 | 5.868 | 53,743,772 | +0.38(+6.87%) |
Jan 09, 2008 | 5.493 | 5.515 | 5.258 | 5.491 | 29,850,606 | +0.01(+0.11%) |
Jan 08, 2008 | 5.687 | 5.724 | 5.472 | 5.485 | 25,886,132 | -0.19(-3.27%) |
Jan 07, 2008 | 5.623 | 5.749 | 5.557 | 5.670 | 23,882,748 | +0.05(+0.84%) |
Jan 04, 2008 | 5.709 | 5.761 | 5.586 | 5.623 | 28,052,392 | -0.13(-2.26%) |
Jan 03, 2008 | 5.813 | 5.879 | 5.736 | 5.753 | 18,144,496 | -0.03(-0.53%) |
Jan 02, 2008 | 5.920 | 5.955 | 5.699 | 5.784 | 20,127,722 | -0.14(-2.40%) |