Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.051 | 7.168 | 7.044 | 7.097 | 5,014,103 | +0.04(+0.50%) |
Mar 28, 2008 | 7.140 | 7.161 | 7.029 | 7.061 | 6,347,393 | -0.02(-0.25%) |
Mar 27, 2008 | 7.168 | 7.229 | 7.079 | 7.079 | 8,689,970 | +0.02(+0.30%) |
Mar 26, 2008 | 6.969 | 7.093 | 6.926 | 7.058 | 5,644,589 | +0.04(+0.61%) |
Mar 25, 2008 | 6.912 | 7.029 | 6.880 | 7.015 | 5,756,618 | +0.19(+2.76%) |
Mar 24, 2008 | 6.727 | 6.940 | 6.716 | 6.826 | 4,025,387 | +0.10(+1.48%) |
Mar 21, 2008 | 6.406 | 6.727 | 6.396 | 6.727 | 4,227,120 | +0.00(+0.00%) |
Mar 20, 2008 | 6.406 | 6.727 | 6.396 | 6.727 | 4,227,120 | +0.30(+4.59%) |
Mar 19, 2008 | 6.606 | 6.649 | 6.424 | 6.431 | 3,959,360 | -0.14(-2.17%) |
Mar 18, 2008 | 6.435 | 6.577 | 6.435 | 6.574 | 4,536,744 | +0.22(+3.47%) |
Mar 17, 2008 | 6.218 | 6.403 | 6.211 | 6.353 | 4,542,371 | +0.00(+0.00%) |
Mar 14, 2008 | 6.584 | 6.584 | 6.296 | 6.353 | 5,608,772 | -0.11(-1.71%) |
Mar 13, 2008 | 6.300 | 6.495 | 6.271 | 6.463 | 7,707,435 | +0.06(+0.95%) |
Mar 12, 2008 | 6.527 | 6.545 | 6.403 | 6.403 | 4,981,483 | -0.10(-1.48%) |
Mar 11, 2008 | 6.428 | 6.499 | 6.303 | 6.499 | 5,706,247 | +0.38(+6.22%) |
Mar 10, 2008 | 6.211 | 6.218 | 6.093 | 6.118 | 5,172,245 | -0.04(-0.58%) |
Mar 07, 2008 | 6.182 | 6.289 | 6.097 | 6.154 | 5,456,624 | -0.06(-1.03%) |
Mar 06, 2008 | 6.328 | 6.328 | 6.200 | 6.218 | 4,603,332 | -0.13(-2.02%) |
Mar 05, 2008 | 6.339 | 6.421 | 6.278 | 6.346 | 5,447,689 | +0.04(+0.62%) |
Mar 04, 2008 | 6.225 | 6.318 | 6.168 | 6.307 | 4,456,570 | -0.05(-0.78%) |
Mar 03, 2008 | 6.335 | 6.374 | 6.303 | 6.357 | 3,842,875 | +0.03(+0.45%) |
Feb 29, 2008 | 6.474 | 6.474 | 6.328 | 6.328 | 3,700,358 | -0.21(-3.16%) |
Feb 28, 2008 | 6.563 | 6.592 | 6.513 | 6.535 | 4,481,433 | -0.10(-1.45%) |
Feb 27, 2008 | 6.542 | 6.666 | 6.531 | 6.631 | 4,540,110 | +0.04(+0.65%) |
Feb 26, 2008 | 6.439 | 6.624 | 6.424 | 6.588 | 7,079,478 | +0.17(+2.72%) |
Feb 25, 2008 | 6.285 | 6.421 | 6.246 | 6.414 | 4,416,229 | +0.12(+1.98%) |
Feb 22, 2008 | 6.278 | 6.289 | 6.147 | 6.289 | 3,818,467 | +0.13(+2.14%) |
Feb 21, 2008 | 6.225 | 6.239 | 6.140 | 6.157 | 3,157,505 | -0.03(-0.46%) |
Feb 20, 2008 | 6.054 | 6.214 | 6.033 | 6.186 | 5,174,310 | -0.04(-0.57%) |
Feb 19, 2008 | 6.264 | 6.278 | 6.186 | 6.221 | 3,703,384 | +0.08(+1.33%) |
Feb 18, 2008 | 6.090 | 6.140 | 6.058 | 6.140 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.090 | 6.140 | 6.058 | 6.140 | 3,020,942 | -0.02(-0.40%) |
Feb 14, 2008 | 6.214 | 6.264 | 6.164 | 6.164 | 9,447,079 | -0.09(-1.42%) |
Feb 13, 2008 | 6.261 | 6.264 | 6.140 | 6.253 | 4,172,697 | +0.13(+2.15%) |
Feb 12, 2008 | 6.086 | 6.172 | 6.043 | 6.122 | 6,579,661 | +0.19(+3.18%) |
Feb 11, 2008 | 5.976 | 5.987 | 5.851 | 5.933 | 7,106,676 | -0.05(-0.83%) |
Feb 08, 2008 | 5.954 | 6.022 | 5.926 | 5.983 | 5,515,345 | -0.05(-0.77%) |
Feb 07, 2008 | 5.940 | 6.075 | 5.905 | 6.029 | 7,177,394 | +0.09(+1.50%) |
Feb 06, 2008 | 6.065 | 6.083 | 5.930 | 5.940 | 10,753,221 | +0.06(+1.03%) |
Feb 05, 2008 | 5.976 | 6.022 | 5.865 | 5.880 | 7,382,628 | -0.39(-6.24%) |
Feb 04, 2008 | 6.321 | 6.335 | 6.268 | 6.271 | 2,556,501 | -0.15(-2.33%) |
Feb 01, 2008 | 6.293 | 6.421 | 6.250 | 6.421 | 3,636,250 | +0.19(+2.97%) |
Jan 31, 2008 | 6.083 | 6.300 | 6.058 | 6.236 | 5,033,704 | -0.06(-0.96%) |
Jan 30, 2008 | 6.257 | 6.463 | 6.207 | 6.296 | 3,466,179 | +0.01(+0.23%) |
Jan 29, 2008 | 6.278 | 6.285 | 6.193 | 6.282 | 3,223,271 | -0.10(-1.51%) |
Jan 28, 2008 | 6.197 | 6.403 | 6.150 | 6.378 | 3,573,455 | +0.13(+2.05%) |
Jan 25, 2008 | 6.474 | 6.488 | 6.218 | 6.250 | 3,599,725 | -0.11(-1.79%) |
Jan 24, 2008 | 6.275 | 6.371 | 6.200 | 6.364 | 6,001,134 | +0.24(+3.89%) |
Jan 23, 2008 | 5.766 | 6.147 | 5.727 | 6.125 | 10,664,133 | -0.10(-1.54%) |
Jan 22, 2008 | 5.940 | 6.268 | 5.937 | 6.221 | 6,999,403 | -0.26(-4.06%) |
Jan 21, 2008 | 6.584 | 6.673 | 6.410 | 6.485 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.584 | 6.673 | 6.410 | 6.485 | 6,083,007 | -0.05(-0.71%) |
Jan 17, 2008 | 6.695 | 6.723 | 6.513 | 6.531 | 4,200,221 | -0.18(-2.70%) |
Jan 16, 2008 | 6.770 | 6.859 | 6.663 | 6.713 | 5,038,573 | -0.13(-1.87%) |
Jan 15, 2008 | 6.980 | 7.022 | 6.638 | 6.841 | 7,537,732 | -0.33(-4.66%) |
Jan 14, 2008 | 7.214 | 7.225 | 7.122 | 7.175 | 3,184,739 | -0.02(-0.35%) |
Jan 11, 2008 | 7.179 | 7.239 | 7.143 | 7.200 | 4,485,327 | +0.00(+0.05%) |
Jan 10, 2008 | 7.047 | 7.271 | 7.026 | 7.197 | 9,638,557 | -0.00(-0.05%) |
Jan 09, 2008 | 7.140 | 7.200 | 7.033 | 7.200 | 4,758,726 | +0.04(+0.60%) |
Jan 08, 2008 | 7.346 | 7.375 | 7.143 | 7.157 | 4,017,829 | -0.25(-3.41%) |
Jan 07, 2008 | 7.396 | 7.432 | 7.353 | 7.410 | 6,791,638 | +0.00(+0.05%) |
Jan 04, 2008 | 7.485 | 7.497 | 7.399 | 7.407 | 5,357,443 | -0.14(-1.89%) |
Jan 03, 2008 | 7.553 | 7.612 | 7.545 | 7.549 | 2,424,167 | -0.05(-0.66%) |
Jan 02, 2008 | 7.606 | 7.684 | 7.570 | 7.599 | 3,625,096 | -0.07(-0.88%) |