Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.543 | 6.689 | 6.523 | 6.635 | 10,627,706 | +0.22(+3.37%) |
Mar 28, 2008 | 6.506 | 6.543 | 6.391 | 6.418 | 12,353,103 | +0.07(+1.06%) |
Mar 27, 2008 | 6.526 | 6.587 | 6.334 | 6.351 | 15,095,683 | -0.11(-1.67%) |
Mar 26, 2008 | 6.408 | 6.523 | 6.334 | 6.459 | 15,838,897 | +0.16(+2.57%) |
Mar 25, 2008 | 6.250 | 6.358 | 6.199 | 6.297 | 14,328,937 | +0.06(+0.92%) |
Mar 24, 2008 | 6.182 | 6.263 | 6.091 | 6.239 | 11,296,718 | +0.17(+2.78%) |
Mar 21, 2008 | 5.986 | 6.094 | 5.925 | 6.071 | 30,067,726 | +0.00(+0.00%) |
Mar 20, 2008 | 5.986 | 6.094 | 5.925 | 6.071 | 30,067,726 | +0.20(+3.39%) |
Mar 19, 2008 | 5.763 | 5.966 | 5.753 | 5.871 | 33,095,752 | -0.68(-10.31%) |
Mar 18, 2008 | 6.348 | 7.060 | 6.344 | 6.547 | 16,999,232 | +0.16(+2.54%) |
Mar 17, 2008 | 6.574 | 6.597 | 6.266 | 6.385 | 29,213,554 | -0.27(-4.01%) |
Mar 14, 2008 | 6.813 | 6.820 | 6.584 | 6.651 | 13,249,373 | -0.17(-2.48%) |
Mar 13, 2008 | 6.668 | 6.878 | 6.645 | 6.820 | 13,147,455 | +0.04(+0.65%) |
Mar 12, 2008 | 6.729 | 6.867 | 6.665 | 6.776 | 11,658,927 | -0.02(-0.25%) |
Mar 11, 2008 | 6.712 | 6.793 | 6.587 | 6.793 | 18,337,950 | +0.12(+1.87%) |
Mar 10, 2008 | 6.766 | 6.780 | 6.601 | 6.668 | 10,479,755 | -0.03(-0.40%) |
Mar 07, 2008 | 6.692 | 6.766 | 6.601 | 6.695 | 9,072,526 | -0.04(-0.60%) |
Mar 06, 2008 | 6.952 | 6.962 | 6.726 | 6.736 | 16,698,222 | -0.31(-4.41%) |
Mar 05, 2008 | 7.036 | 7.119 | 6.979 | 7.046 | 7,657,728 | +0.06(+0.87%) |
Mar 04, 2008 | 6.911 | 7.013 | 6.807 | 6.986 | 11,407,667 | -0.17(-2.31%) |
Mar 03, 2008 | 7.215 | 7.235 | 7.050 | 7.151 | 14,640,293 | -0.11(-1.49%) |
Feb 29, 2008 | 7.283 | 7.347 | 7.229 | 7.259 | 11,459,572 | -0.10(-1.38%) |
Feb 28, 2008 | 7.435 | 7.448 | 7.317 | 7.360 | 8,424,948 | -0.11(-1.45%) |
Feb 27, 2008 | 7.367 | 7.548 | 7.367 | 7.468 | 10,233,456 | +0.08(+1.05%) |
Feb 26, 2008 | 7.425 | 7.435 | 7.303 | 7.391 | 25,598,714 | +0.07(+1.02%) |
Feb 25, 2008 | 7.188 | 7.360 | 7.144 | 7.317 | 13,989,872 | +0.01(+0.14%) |
Feb 22, 2008 | 7.259 | 7.333 | 7.141 | 7.306 | 10,600,712 | +0.02(+0.32%) |
Feb 21, 2008 | 7.411 | 7.441 | 7.266 | 7.283 | 6,112,263 | -0.18(-2.35%) |
Feb 20, 2008 | 7.330 | 7.499 | 7.317 | 7.458 | 9,122,118 | -0.03(-0.41%) |
Feb 19, 2008 | 7.590 | 7.620 | 7.479 | 7.489 | 8,579,861 | -0.01(-0.09%) |
Feb 18, 2008 | 7.421 | 7.516 | 7.391 | 7.495 | 9,218,293 | +0.00(+0.00%) |
Feb 15, 2008 | 7.421 | 7.516 | 7.391 | 7.495 | 9,218,293 | +0.13(+1.74%) |
Feb 14, 2008 | 7.418 | 7.492 | 7.347 | 7.367 | 10,830,316 | -0.06(-0.86%) |
Feb 13, 2008 | 7.249 | 7.441 | 7.235 | 7.431 | 14,818,844 | +0.29(+4.12%) |
Feb 12, 2008 | 7.070 | 7.313 | 7.036 | 7.138 | 14,751,197 | +0.23(+3.37%) |
Feb 11, 2008 | 6.793 | 6.989 | 6.719 | 6.905 | 14,194,990 | +0.05(+0.79%) |
Feb 08, 2008 | 6.739 | 6.898 | 6.702 | 6.851 | 13,918,110 | +0.10(+1.50%) |
Feb 07, 2008 | 6.594 | 6.834 | 6.577 | 6.749 | 27,797,832 | -0.02(-0.35%) |
Feb 06, 2008 | 6.908 | 6.952 | 6.766 | 6.773 | 16,081,628 | -0.19(-2.77%) |
Feb 05, 2008 | 6.921 | 7.111 | 6.921 | 6.966 | 26,695,146 | -0.31(-4.26%) |
Feb 04, 2008 | 7.259 | 7.333 | 7.225 | 7.276 | 18,478,868 | -0.17(-2.27%) |
Feb 01, 2008 | 7.279 | 7.492 | 7.215 | 7.445 | 16,955,918 | -0.23(-2.95%) |
Jan 31, 2008 | 7.452 | 7.752 | 7.445 | 7.671 | 22,264,774 | +0.06(+0.75%) |
Jan 30, 2008 | 7.583 | 7.833 | 7.533 | 7.614 | 9,668,915 | -0.01(-0.18%) |
Jan 29, 2008 | 7.590 | 7.658 | 7.560 | 7.627 | 6,374,636 | -0.06(-0.79%) |
Jan 28, 2008 | 7.516 | 7.695 | 7.387 | 7.688 | 9,449,713 | +0.27(+3.59%) |
Jan 25, 2008 | 7.570 | 7.617 | 7.354 | 7.421 | 11,739,840 | +0.08(+1.15%) |
Jan 24, 2008 | 7.347 | 7.381 | 7.154 | 7.337 | 18,084,402 | -0.11(-1.50%) |
Jan 23, 2008 | 7.050 | 7.455 | 6.878 | 7.448 | 22,218,234 | -0.03(-0.41%) |
Jan 22, 2008 | 7.090 | 7.516 | 7.030 | 7.479 | 17,590,942 | -0.38(-4.85%) |
Jan 21, 2008 | 8.049 | 8.117 | 7.762 | 7.860 | 7,552,300 | +0.00(+0.00%) |
Jan 18, 2008 | 8.049 | 8.117 | 7.762 | 7.860 | 7,552,300 | -0.19(-2.35%) |
Jan 17, 2008 | 8.269 | 8.292 | 8.009 | 8.049 | 14,520,192 | +0.09(+1.19%) |
Jan 16, 2008 | 8.147 | 8.167 | 7.924 | 7.955 | 16,951,124 | +0.03(+0.34%) |
Jan 15, 2008 | 8.042 | 8.120 | 7.887 | 7.928 | 12,203,301 | -0.17(-2.13%) |
Jan 14, 2008 | 8.083 | 8.137 | 8.015 | 8.100 | 13,464,186 | +0.33(+4.26%) |
Jan 11, 2008 | 7.877 | 7.877 | 7.722 | 7.769 | 19,289,938 | +0.14(+1.81%) |
Jan 10, 2008 | 7.293 | 7.661 | 7.242 | 7.631 | 15,855,548 | +0.21(+2.87%) |
Jan 09, 2008 | 7.266 | 7.438 | 7.225 | 7.418 | 8,905,765 | +0.09(+1.24%) |
Jan 08, 2008 | 7.452 | 7.590 | 7.317 | 7.327 | 6,868,769 | +0.02(+0.28%) |
Jan 07, 2008 | 7.418 | 7.421 | 7.225 | 7.306 | 11,760,235 | -0.12(-1.64%) |
Jan 04, 2008 | 7.651 | 7.681 | 7.428 | 7.428 | 14,156,739 | -0.40(-5.05%) |
Jan 03, 2008 | 7.725 | 7.867 | 7.647 | 7.823 | 11,449,274 | +0.09(+1.18%) |
Jan 02, 2008 | 7.918 | 7.918 | 7.701 | 7.732 | 9,183,181 | -0.15(-1.93%) |