Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.740 | 6.971 | 6.697 | 6.933 | 1,359,976 | +0.23(+3.45%) |
Mar 28, 2008 | 6.865 | 6.991 | 6.701 | 6.701 | 767,879 | -0.14(-2.11%) |
Mar 27, 2008 | 7.126 | 7.183 | 6.846 | 6.846 | 938,888 | -0.27(-3.79%) |
Mar 26, 2008 | 7.000 | 7.193 | 6.942 | 7.116 | 975,453 | +0.07(+0.96%) |
Mar 25, 2008 | 6.991 | 7.126 | 6.913 | 7.048 | 761,333 | +0.09(+1.25%) |
Mar 24, 2008 | 6.643 | 7.020 | 6.643 | 6.962 | 875,357 | +0.36(+5.40%) |
Mar 21, 2008 | 6.605 | 6.653 | 6.316 | 6.605 | 2,564,400 | +0.00(+0.00%) |
Mar 20, 2008 | 6.605 | 6.653 | 6.316 | 6.605 | 2,564,400 | +0.20(+3.16%) |
Mar 19, 2008 | 6.740 | 6.769 | 6.402 | 6.402 | 965,065 | -0.27(-4.05%) |
Mar 18, 2008 | 6.557 | 6.730 | 6.364 | 6.672 | 1,112,579 | +0.25(+3.90%) |
Mar 17, 2008 | 6.248 | 6.576 | 6.219 | 6.422 | 1,105,294 | -0.02(-0.30%) |
Mar 14, 2008 | 6.769 | 6.769 | 6.335 | 6.441 | 1,095,558 | -0.26(-3.88%) |
Mar 13, 2008 | 6.595 | 6.730 | 6.508 | 6.701 | 1,772,531 | +0.02(+0.29%) |
Mar 12, 2008 | 6.730 | 6.875 | 6.595 | 6.682 | 912,183 | -0.03(-0.43%) |
Mar 11, 2008 | 6.383 | 6.711 | 6.364 | 6.711 | 1,622,619 | +0.50(+8.07%) |
Mar 10, 2008 | 6.325 | 6.373 | 6.200 | 6.210 | 600,056 | -0.08(-1.23%) |
Mar 07, 2008 | 6.200 | 6.451 | 6.161 | 6.287 | 958,905 | +0.00(+0.00%) |
Mar 06, 2008 | 6.499 | 6.586 | 6.277 | 6.287 | 725,567 | -0.26(-3.98%) |
Mar 05, 2008 | 6.624 | 6.663 | 6.479 | 6.547 | 710,578 | -0.04(-0.59%) |
Mar 04, 2008 | 6.537 | 6.692 | 6.460 | 6.586 | 1,056,462 | -0.04(-0.58%) |
Mar 03, 2008 | 6.788 | 6.798 | 6.508 | 6.624 | 864,683 | -0.17(-2.55%) |
Feb 29, 2008 | 6.856 | 7.000 | 6.769 | 6.798 | 823,930 | -0.16(-2.35%) |
Feb 28, 2008 | 7.405 | 7.405 | 6.962 | 6.962 | 1,059,697 | -0.49(-6.60%) |
Feb 27, 2008 | 7.183 | 7.473 | 7.183 | 7.453 | 759,259 | +0.20(+2.79%) |
Feb 26, 2008 | 6.962 | 7.299 | 6.962 | 7.251 | 1,180,904 | +0.23(+3.30%) |
Feb 25, 2008 | 6.933 | 7.039 | 6.788 | 7.020 | 867,871 | +0.11(+1.53%) |
Feb 22, 2008 | 6.817 | 6.942 | 6.778 | 6.913 | 842,203 | +0.10(+1.41%) |
Feb 21, 2008 | 7.126 | 7.290 | 6.788 | 6.817 | 1,088,019 | -0.42(-5.86%) |
Feb 20, 2008 | 7.058 | 7.338 | 7.029 | 7.241 | 1,159,689 | +0.12(+1.62%) |
Feb 19, 2008 | 7.126 | 7.164 | 7.020 | 7.126 | 828,173 | +0.14(+2.07%) |
Feb 18, 2008 | 7.068 | 7.135 | 6.923 | 6.981 | 581,138 | +0.00(+0.00%) |
Feb 15, 2008 | 7.068 | 7.135 | 6.923 | 6.981 | 581,138 | -0.15(-2.16%) |
Feb 14, 2008 | 7.232 | 7.270 | 7.097 | 7.135 | 737,733 | -0.07(-0.94%) |
Feb 13, 2008 | 7.203 | 7.299 | 7.087 | 7.203 | 861,222 | +0.05(+0.67%) |
Feb 12, 2008 | 7.232 | 7.318 | 6.885 | 7.155 | 988,785 | -0.15(-2.11%) |
Feb 11, 2008 | 7.261 | 7.405 | 7.077 | 7.309 | 883,784 | +0.03(+0.40%) |
Feb 08, 2008 | 7.280 | 7.396 | 7.068 | 7.280 | 1,166,755 | -0.03(-0.40%) |
Feb 07, 2008 | 6.971 | 7.309 | 6.942 | 7.309 | 1,035,343 | +0.28(+3.98%) |
Feb 06, 2008 | 7.164 | 7.328 | 7.029 | 7.029 | 584,461 | -0.07(-0.95%) |
Feb 05, 2008 | 7.357 | 7.396 | 7.087 | 7.097 | 896,974 | -0.42(-5.64%) |
Feb 04, 2008 | 7.473 | 7.627 | 7.318 | 7.521 | 728,536 | +0.04(+0.52%) |
Feb 01, 2008 | 7.463 | 7.588 | 7.299 | 7.482 | 845,285 | +0.06(+0.78%) |
Jan 31, 2008 | 6.856 | 7.425 | 6.856 | 7.425 | 1,303,996 | +0.47(+6.80%) |
Jan 30, 2008 | 7.058 | 7.318 | 6.952 | 6.952 | 755,070 | -0.17(-2.44%) |
Jan 29, 2008 | 7.126 | 7.222 | 6.933 | 7.126 | 568,228 | +0.03(+0.41%) |
Jan 28, 2008 | 6.856 | 7.126 | 6.750 | 7.097 | 675,783 | +0.24(+3.52%) |
Jan 25, 2008 | 7.097 | 7.164 | 6.827 | 6.856 | 845,166 | -0.13(-1.80%) |
Jan 24, 2008 | 7.068 | 7.270 | 6.933 | 6.981 | 1,241,738 | -0.06(-0.82%) |
Jan 23, 2008 | 6.759 | 7.097 | 6.605 | 7.039 | 1,240,384 | +0.09(+1.25%) |
Jan 22, 2008 | 6.759 | 7.174 | 6.615 | 6.952 | 1,084,127 | +0.06(+0.84%) |
Jan 21, 2008 | 6.942 | 7.203 | 6.856 | 6.894 | 1,144,053 | +0.00(+0.00%) |
Jan 18, 2008 | 6.942 | 7.203 | 6.856 | 6.894 | 1,144,053 | -0.09(-1.24%) |
Jan 17, 2008 | 7.126 | 7.347 | 6.981 | 6.981 | 845,595 | -0.14(-2.03%) |
Jan 16, 2008 | 7.000 | 7.309 | 6.962 | 7.126 | 1,149,544 | +0.08(+1.09%) |
Jan 15, 2008 | 7.097 | 7.126 | 6.952 | 7.048 | 1,001,851 | -0.11(-1.48%) |
Jan 14, 2008 | 7.029 | 7.203 | 7.004 | 7.155 | 1,023,772 | +0.18(+2.63%) |
Jan 11, 2008 | 6.981 | 7.116 | 6.856 | 6.971 | 1,228,580 | -0.08(-1.09%) |
Jan 10, 2008 | 7.000 | 7.232 | 6.865 | 7.048 | 1,278,707 | -0.05(-0.68%) |
Jan 09, 2008 | 7.280 | 7.463 | 6.942 | 7.097 | 1,071,586 | -0.17(-2.39%) |
Jan 08, 2008 | 7.627 | 7.772 | 7.241 | 7.270 | 1,024,306 | -0.34(-4.44%) |
Jan 07, 2008 | 7.627 | 7.791 | 7.521 | 7.608 | 848,425 | +0.03(+0.38%) |
Jan 04, 2008 | 7.945 | 8.061 | 7.531 | 7.579 | 1,031,889 | -0.40(-4.96%) |
Jan 03, 2008 | 8.254 | 8.292 | 7.964 | 7.974 | 793,302 | -0.26(-3.16%) |
Jan 02, 2008 | 8.292 | 8.447 | 8.051 | 8.234 | 977,188 | -0.09(-1.04%) |