Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.492 | 7.594 | 7.457 | 7.518 | 74,278 | +0.05(+0.72%) |
Mar 28, 2008 | 7.612 | 7.612 | 7.351 | 7.464 | 79,230 | -0.01(-0.09%) |
Mar 27, 2008 | 7.308 | 7.492 | 7.308 | 7.471 | 57,300 | +0.22(+3.04%) |
Mar 26, 2008 | 7.325 | 7.325 | 7.112 | 7.250 | 56,593 | -0.22(-2.95%) |
Mar 25, 2008 | 7.308 | 7.475 | 7.267 | 7.471 | 67,204 | +0.23(+3.16%) |
Mar 24, 2008 | 7.351 | 7.437 | 7.242 | 7.242 | 87,719 | -0.18(-2.38%) |
Mar 21, 2008 | 7.612 | 7.612 | 7.202 | 7.419 | 223,542 | +0.00(+0.00%) |
Mar 20, 2008 | 7.612 | 7.612 | 7.202 | 7.419 | 223,542 | -0.22(-2.92%) |
Mar 19, 2008 | 7.816 | 7.816 | 7.403 | 7.642 | 83,474 | -0.20(-2.54%) |
Mar 18, 2008 | 8.012 | 8.038 | 7.570 | 7.841 | 137,945 | +0.00(+0.05%) |
Mar 17, 2008 | 7.605 | 8.234 | 7.153 | 7.837 | 142,190 | -0.41(-4.99%) |
Mar 14, 2008 | 8.376 | 8.480 | 8.132 | 8.248 | 197,368 | +0.02(+0.21%) |
Mar 13, 2008 | 8.190 | 8.231 | 8.084 | 8.231 | 80,645 | -0.03(-0.34%) |
Mar 12, 2008 | 8.262 | 8.277 | 8.144 | 8.260 | 27,589 | +0.03(+0.40%) |
Mar 11, 2008 | 7.944 | 8.262 | 7.937 | 8.227 | 106,112 | +0.44(+5.59%) |
Mar 10, 2008 | 8.093 | 8.183 | 7.761 | 7.792 | 111,771 | -0.23(-2.84%) |
Mar 07, 2008 | 7.973 | 8.127 | 7.973 | 8.019 | 50,226 | +0.06(+0.71%) |
Mar 06, 2008 | 8.103 | 8.121 | 7.963 | 7.963 | 37,492 | -0.17(-2.03%) |
Mar 05, 2008 | 7.968 | 8.217 | 7.943 | 8.128 | 285,087 | +0.18(+2.20%) |
Mar 04, 2008 | 8.065 | 8.065 | 7.844 | 7.953 | 375,636 | -0.16(-1.95%) |
Mar 03, 2008 | 8.058 | 8.124 | 7.944 | 8.111 | 300,650 | +0.11(+1.43%) |
Feb 29, 2008 | 8.120 | 8.128 | 7.957 | 7.997 | 183,220 | -0.17(-2.04%) |
Feb 28, 2008 | 7.912 | 8.196 | 7.885 | 8.164 | 255,376 | +0.26(+3.29%) |
Feb 27, 2008 | 7.810 | 7.950 | 7.810 | 7.903 | 225,665 | +0.07(+0.83%) |
Feb 26, 2008 | 7.937 | 7.937 | 7.706 | 7.838 | 122,382 | -0.10(-1.25%) |
Feb 25, 2008 | 7.860 | 7.937 | 7.704 | 7.937 | 102,575 | +0.13(+1.63%) |
Feb 22, 2008 | 7.797 | 7.925 | 7.683 | 7.810 | 121,675 | +0.08(+1.08%) |
Feb 21, 2008 | 7.629 | 7.761 | 7.563 | 7.727 | 178,975 | +0.09(+1.22%) |
Feb 20, 2008 | 7.393 | 7.633 | 7.393 | 7.633 | 50,933 | +0.17(+2.27%) |
Feb 19, 2008 | 7.386 | 7.641 | 7.386 | 7.464 | 101,160 | +0.14(+1.97%) |
Feb 18, 2008 | 7.499 | 7.499 | 7.280 | 7.320 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.499 | 7.499 | 7.280 | 7.320 | 80,645 | -0.13(-1.75%) |
Feb 14, 2008 | 7.594 | 7.662 | 7.450 | 7.450 | 241,935 | -0.09(-1.18%) |
Feb 13, 2008 | 7.469 | 7.561 | 7.467 | 7.539 | 44,567 | +0.08(+1.06%) |
Feb 12, 2008 | 7.471 | 7.561 | 7.274 | 7.460 | 82,767 | +0.04(+0.50%) |
Feb 11, 2008 | 7.351 | 7.443 | 7.339 | 7.423 | 26,174 | +0.05(+0.63%) |
Feb 08, 2008 | 7.399 | 7.419 | 7.280 | 7.376 | 19,807 | -0.00(-0.04%) |
Feb 07, 2008 | 7.334 | 7.423 | 7.318 | 7.379 | 392,614 | +0.00(+0.04%) |
Feb 06, 2008 | 7.410 | 7.550 | 7.211 | 7.376 | 306,310 | +0.02(+0.29%) |
Feb 05, 2008 | 7.482 | 7.482 | 7.305 | 7.355 | 229,909 | -0.17(-2.31%) |
Feb 04, 2008 | 7.527 | 7.550 | 7.477 | 7.529 | 351,584 | -0.01(-0.08%) |
Feb 01, 2008 | 7.506 | 7.605 | 7.324 | 7.534 | 245,472 | -0.04(-0.47%) |
Jan 31, 2008 | 7.512 | 7.570 | 7.338 | 7.570 | 59,422 | +0.07(+1.00%) |
Jan 30, 2008 | 7.482 | 7.513 | 7.420 | 7.495 | 177,560 | +0.06(+0.82%) |
Jan 29, 2008 | 7.376 | 7.491 | 7.328 | 7.434 | 363,610 | +0.17(+2.35%) |
Jan 28, 2008 | 7.310 | 7.421 | 7.038 | 7.263 | 176,853 | -0.00(-0.04%) |
Jan 25, 2008 | 7.208 | 7.356 | 7.098 | 7.266 | 99,745 | +0.11(+1.58%) |
Jan 24, 2008 | 6.638 | 7.153 | 6.638 | 7.153 | 442,841 | +0.54(+8.12%) |
Jan 23, 2008 | 6.333 | 6.616 | 6.291 | 6.616 | 114,601 | +0.01(+0.09%) |
Jan 22, 2008 | 6.459 | 6.610 | 6.375 | 6.610 | 62,252 | +0.08(+1.30%) |
Jan 21, 2008 | 6.715 | 6.855 | 6.525 | 6.525 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.715 | 6.855 | 6.525 | 6.525 | 120,967 | +0.01(+0.11%) |
Jan 17, 2008 | 6.785 | 6.816 | 6.517 | 6.518 | 67,204 | -0.15(-2.21%) |
Jan 16, 2008 | 6.877 | 6.891 | 6.665 | 6.665 | 104,697 | -0.28(-3.97%) |
Jan 15, 2008 | 7.068 | 7.147 | 6.770 | 6.941 | 62,959 | -0.19(-2.68%) |
Jan 14, 2008 | 7.033 | 7.188 | 7.021 | 7.132 | 96,208 | +0.19(+2.77%) |
Jan 11, 2008 | 6.814 | 7.026 | 6.814 | 6.939 | 84,182 | +0.13(+1.89%) |
Jan 10, 2008 | 6.570 | 6.869 | 6.570 | 6.811 | 42,444 | +0.24(+3.70%) |
Jan 09, 2008 | 6.570 | 6.596 | 6.503 | 6.568 | 60,837 | +0.06(+0.96%) |
Jan 08, 2008 | 6.446 | 6.712 | 6.430 | 6.505 | 108,941 | +0.02(+0.26%) |
Jan 07, 2008 | 6.525 | 6.525 | 6.469 | 6.488 | 50,226 | -0.02(-0.33%) |
Jan 04, 2008 | 6.602 | 6.602 | 6.488 | 6.510 | 43,074 | -0.11(-1.60%) |
Jan 03, 2008 | 6.681 | 6.715 | 6.613 | 6.616 | 39,834 | -0.05(-0.70%) |
Jan 02, 2008 | 6.651 | 6.710 | 6.644 | 6.662 | 73,571 | +0.04(+0.53%) |