Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.661 | 7.734 | 7.513 | 7.695 | 236,353 | +0.08(+0.99%) |
Mar 28, 2008 | 7.658 | 7.713 | 7.598 | 7.619 | 282,678 | -0.06(-0.83%) |
Mar 27, 2008 | 7.770 | 7.852 | 7.613 | 7.682 | 284,990 | -0.16(-2.01%) |
Mar 26, 2008 | 7.522 | 7.840 | 7.510 | 7.840 | 246,353 | +0.33(+4.44%) |
Mar 25, 2008 | 7.601 | 7.752 | 7.474 | 7.507 | 308,767 | -0.25(-3.28%) |
Mar 24, 2008 | 7.189 | 7.840 | 7.098 | 7.761 | 494,915 | +0.70(+9.91%) |
Mar 21, 2008 | 7.525 | 7.525 | 6.829 | 7.062 | 584,620 | +0.00(+0.00%) |
Mar 20, 2008 | 7.525 | 7.525 | 6.829 | 7.062 | 584,620 | -0.45(-5.97%) |
Mar 19, 2008 | 7.676 | 7.676 | 7.413 | 7.510 | 367,218 | -0.16(-2.13%) |
Mar 18, 2008 | 7.492 | 7.673 | 7.386 | 7.673 | 179,646 | +0.23(+3.09%) |
Mar 17, 2008 | 7.885 | 7.885 | 7.283 | 7.443 | 146,454 | -0.09(-1.25%) |
Mar 14, 2008 | 7.646 | 7.646 | 7.404 | 7.537 | 82,558 | -0.11(-1.43%) |
Mar 13, 2008 | 7.510 | 7.646 | 7.249 | 7.646 | 200,781 | +0.04(+0.48%) |
Mar 12, 2008 | 7.346 | 7.610 | 7.346 | 7.610 | 140,678 | +0.09(+1.17%) |
Mar 11, 2008 | 6.980 | 7.533 | 6.980 | 7.522 | 191,257 | +0.54(+7.67%) |
Mar 10, 2008 | 7.271 | 7.461 | 6.950 | 6.986 | 324,948 | -0.40(-5.37%) |
Mar 07, 2008 | 7.313 | 7.428 | 7.295 | 7.383 | 215,393 | +0.05(+0.62%) |
Mar 06, 2008 | 7.401 | 7.404 | 7.280 | 7.337 | 100,899 | -0.05(-0.70%) |
Mar 05, 2008 | 7.343 | 7.407 | 7.340 | 7.389 | 72,651 | +0.13(+1.75%) |
Mar 04, 2008 | 7.310 | 7.419 | 7.110 | 7.262 | 125,910 | -0.12(-1.64%) |
Mar 03, 2008 | 7.328 | 7.413 | 7.228 | 7.383 | 188,886 | +0.18(+2.44%) |
Feb 29, 2008 | 7.567 | 7.570 | 7.122 | 7.207 | 248,991 | -0.43(-5.63%) |
Feb 28, 2008 | 7.795 | 7.795 | 7.570 | 7.637 | 117,892 | -0.11(-1.45%) |
Feb 27, 2008 | 7.846 | 7.846 | 7.664 | 7.749 | 128,443 | -0.04(-0.54%) |
Feb 26, 2008 | 7.573 | 7.843 | 7.573 | 7.791 | 228,527 | +0.08(+1.02%) |
Feb 25, 2008 | 7.670 | 7.728 | 7.619 | 7.713 | 179,316 | +0.10(+1.27%) |
Feb 22, 2008 | 7.707 | 7.758 | 7.583 | 7.616 | 166,437 | -0.10(-1.33%) |
Feb 21, 2008 | 7.994 | 8.031 | 7.676 | 7.719 | 311,280 | -0.28(-3.45%) |
Feb 20, 2008 | 7.676 | 7.994 | 7.646 | 7.994 | 605,844 | +0.18(+2.37%) |
Feb 19, 2008 | 7.573 | 8.037 | 7.564 | 7.810 | 566,810 | +0.21(+2.79%) |
Feb 18, 2008 | 7.431 | 7.631 | 7.374 | 7.598 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.431 | 7.631 | 7.374 | 7.598 | 498,601 | +0.22(+2.95%) |
Feb 14, 2008 | 7.268 | 7.474 | 7.225 | 7.380 | 357,971 | +0.14(+1.97%) |
Feb 13, 2008 | 7.025 | 7.246 | 6.995 | 7.237 | 304,622 | +0.27(+3.91%) |
Feb 12, 2008 | 7.125 | 7.186 | 6.950 | 6.965 | 427,568 | -0.14(-1.92%) |
Feb 11, 2008 | 6.962 | 7.116 | 6.813 | 7.101 | 198,139 | +0.27(+3.90%) |
Feb 08, 2008 | 6.659 | 6.850 | 6.630 | 6.835 | 159,660 | +0.21(+3.15%) |
Feb 07, 2008 | 6.607 | 6.668 | 6.547 | 6.626 | 112,609 | +0.05(+0.74%) |
Feb 06, 2008 | 6.565 | 6.674 | 6.520 | 6.577 | 175,353 | +0.03(+0.51%) |
Feb 05, 2008 | 6.962 | 6.962 | 6.477 | 6.544 | 218,613 | -0.12(-1.86%) |
Feb 04, 2008 | 6.511 | 6.674 | 6.441 | 6.668 | 145,843 | +0.20(+3.09%) |
Feb 01, 2008 | 6.438 | 6.544 | 6.265 | 6.468 | 242,390 | -0.05(-0.70%) |
Jan 31, 2008 | 6.147 | 6.517 | 6.147 | 6.514 | 178,913 | +0.19(+3.02%) |
Jan 30, 2008 | 6.414 | 6.480 | 6.265 | 6.323 | 195,910 | -0.07(-1.04%) |
Jan 29, 2008 | 6.389 | 6.453 | 6.356 | 6.389 | 135,725 | -0.04(-0.66%) |
Jan 28, 2008 | 6.659 | 6.659 | 6.208 | 6.432 | 171,420 | -0.07(-1.12%) |
Jan 25, 2008 | 6.359 | 6.505 | 6.341 | 6.505 | 127,304 | +0.23(+3.62%) |
Jan 24, 2008 | 6.359 | 6.495 | 6.217 | 6.277 | 159,337 | -0.04(-0.58%) |
Jan 23, 2008 | 5.811 | 6.374 | 5.811 | 6.314 | 142,495 | +0.05(+0.77%) |
Jan 22, 2008 | 5.811 | 6.290 | 5.811 | 6.265 | 166,833 | +0.07(+1.07%) |
Jan 21, 2008 | 6.253 | 6.359 | 6.199 | 6.199 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.253 | 6.359 | 6.199 | 6.199 | 103,197 | -0.01(-0.10%) |
Jan 17, 2008 | 6.405 | 6.474 | 6.202 | 6.205 | 114,544 | -0.15(-2.34%) |
Jan 16, 2008 | 6.392 | 6.447 | 6.265 | 6.353 | 165,116 | -0.04(-0.57%) |
Jan 15, 2008 | 6.374 | 6.447 | 6.359 | 6.389 | 102,702 | -0.08(-1.22%) |
Jan 14, 2008 | 6.405 | 6.586 | 6.299 | 6.468 | 81,600 | +0.17(+2.69%) |
Jan 11, 2008 | 6.193 | 6.314 | 6.184 | 6.299 | 59,111 | +0.11(+1.71%) |
Jan 10, 2008 | 6.041 | 6.238 | 6.017 | 6.193 | 142,660 | +0.15(+2.56%) |
Jan 09, 2008 | 6.087 | 6.205 | 6.032 | 6.038 | 151,906 | -0.08(-1.24%) |
Jan 08, 2008 | 6.253 | 6.396 | 6.111 | 6.114 | 179,646 | -0.14(-2.23%) |
Jan 07, 2008 | 6.286 | 6.529 | 6.253 | 6.253 | 158,181 | -0.02(-0.24%) |
Jan 04, 2008 | 6.501 | 6.550 | 6.241 | 6.268 | 188,562 | -0.22(-3.36%) |
Jan 03, 2008 | 6.338 | 6.541 | 6.277 | 6.486 | 126,478 | +0.23(+3.68%) |
Jan 02, 2008 | 6.211 | 6.268 | 6.211 | 6.256 | 108,316 | -0.02(-0.29%) |