Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.047 | 6.232 | 6.047 | 6.192 | 23,914,406 | +0.06(+0.95%) |
Mar 28, 2008 | 6.218 | 6.261 | 6.053 | 6.134 | 23,185,204 | -0.16(-2.55%) |
Mar 27, 2008 | 6.468 | 6.482 | 6.203 | 6.294 | 21,068,998 | -0.16(-2.42%) |
Mar 26, 2008 | 6.591 | 6.591 | 6.323 | 6.450 | 19,634,524 | -0.06(-0.89%) |
Mar 25, 2008 | 6.363 | 6.595 | 6.299 | 6.508 | 28,766,562 | +0.22(+3.48%) |
Mar 24, 2008 | 6.305 | 6.455 | 6.239 | 6.290 | 21,772,708 | +0.04(+0.57%) |
Mar 21, 2008 | 6.241 | 6.319 | 6.107 | 6.254 | 27,698,216 | +0.00(+0.00%) |
Mar 20, 2008 | 6.241 | 6.319 | 6.107 | 6.254 | 27,698,216 | -0.05(-0.78%) |
Mar 19, 2008 | 6.827 | 6.894 | 6.225 | 6.303 | 46,456,708 | -0.52(-7.62%) |
Mar 18, 2008 | 6.694 | 6.825 | 6.586 | 6.823 | 28,432,962 | +0.35(+5.34%) |
Mar 17, 2008 | 6.346 | 6.580 | 6.276 | 6.477 | 38,572,592 | -0.20(-2.94%) |
Mar 14, 2008 | 7.019 | 7.019 | 6.520 | 6.673 | 37,865,152 | -0.24(-3.42%) |
Mar 13, 2008 | 6.709 | 6.972 | 6.586 | 6.910 | 24,970,154 | +0.01(+0.13%) |
Mar 12, 2008 | 7.001 | 7.084 | 6.852 | 6.901 | 20,359,848 | -0.08(-1.09%) |
Mar 11, 2008 | 6.604 | 6.999 | 6.604 | 6.977 | 32,643,332 | +0.42(+6.43%) |
Mar 10, 2008 | 6.723 | 6.740 | 6.462 | 6.555 | 25,065,718 | -0.21(-3.13%) |
Mar 07, 2008 | 6.698 | 6.896 | 6.649 | 6.767 | 29,435,802 | -0.11(-1.56%) |
Mar 06, 2008 | 7.287 | 7.287 | 6.874 | 6.874 | 26,234,464 | -0.43(-5.86%) |
Mar 05, 2008 | 7.137 | 7.302 | 7.093 | 7.302 | 25,646,706 | +0.26(+3.64%) |
Mar 04, 2008 | 7.202 | 7.282 | 6.914 | 7.046 | 44,852,584 | -0.17(-2.41%) |
Mar 03, 2008 | 6.988 | 7.269 | 6.925 | 7.220 | 30,025,466 | +0.22(+3.12%) |
Feb 29, 2008 | 7.128 | 7.157 | 6.939 | 7.001 | 26,117,298 | -0.23(-3.15%) |
Feb 28, 2008 | 7.144 | 7.269 | 7.086 | 7.229 | 22,100,488 | +0.04(+0.50%) |
Feb 27, 2008 | 7.012 | 7.331 | 7.006 | 7.193 | 43,483,668 | +0.14(+1.93%) |
Feb 26, 2008 | 6.666 | 7.104 | 6.658 | 7.057 | 43,933,964 | +0.39(+5.82%) |
Feb 25, 2008 | 6.651 | 6.758 | 6.508 | 6.669 | 32,336,682 | +0.10(+1.60%) |
Feb 22, 2008 | 6.555 | 6.580 | 6.363 | 6.564 | 24,015,946 | +0.17(+2.65%) |
Feb 21, 2008 | 6.455 | 6.491 | 6.359 | 6.395 | 22,585,372 | +0.03(+0.42%) |
Feb 20, 2008 | 6.174 | 6.424 | 6.116 | 6.368 | 24,493,662 | +0.13(+2.11%) |
Feb 19, 2008 | 6.247 | 6.350 | 6.164 | 6.236 | 23,890,146 | +0.15(+2.49%) |
Feb 18, 2008 | 6.022 | 6.127 | 5.920 | 6.085 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.022 | 6.127 | 5.920 | 6.085 | 21,220,592 | -0.07(-1.16%) |
Feb 14, 2008 | 6.274 | 6.285 | 6.044 | 6.156 | 23,583,290 | -0.04(-0.72%) |
Feb 13, 2008 | 6.270 | 6.283 | 6.096 | 6.201 | 32,417,766 | +0.20(+3.27%) |
Feb 12, 2008 | 6.060 | 6.223 | 5.982 | 6.004 | 48,641,528 | +0.16(+2.67%) |
Feb 11, 2008 | 5.688 | 5.870 | 5.643 | 5.848 | 32,928,826 | +0.18(+3.15%) |
Feb 08, 2008 | 5.656 | 5.884 | 5.563 | 5.670 | 24,523,128 | -0.00(-0.08%) |
Feb 07, 2008 | 5.647 | 5.743 | 5.507 | 5.674 | 35,240,160 | +0.09(+1.60%) |
Feb 06, 2008 | 5.603 | 5.746 | 5.471 | 5.585 | 34,720,024 | -0.02(-0.32%) |
Feb 05, 2008 | 5.795 | 5.848 | 5.565 | 5.603 | 30,867,690 | -0.29(-4.99%) |
Feb 04, 2008 | 5.848 | 5.953 | 5.835 | 5.897 | 15,701,523 | -0.04(-0.75%) |
Feb 01, 2008 | 5.848 | 5.966 | 5.804 | 5.942 | 46,438,480 | -0.09(-1.52%) |
Jan 31, 2008 | 5.846 | 6.069 | 5.759 | 6.033 | 42,512,988 | -0.00(-0.07%) |
Jan 30, 2008 | 5.951 | 6.147 | 5.808 | 6.038 | 57,259,768 | -0.02(-0.29%) |
Jan 29, 2008 | 6.154 | 6.154 | 5.908 | 6.056 | 62,234,084 | -0.10(-1.63%) |
Jan 28, 2008 | 6.067 | 6.178 | 5.946 | 6.156 | 28,515,844 | +0.14(+2.34%) |
Jan 25, 2008 | 6.163 | 6.357 | 5.951 | 6.015 | 28,162,194 | -0.07(-1.10%) |
Jan 24, 2008 | 5.902 | 6.207 | 5.866 | 6.082 | 35,594,680 | +0.27(+4.60%) |
Jan 23, 2008 | 5.540 | 5.888 | 5.297 | 5.815 | 53,617,864 | +0.05(+0.81%) |
Jan 22, 2008 | 5.723 | 5.937 | 5.438 | 5.768 | 55,673,016 | -0.24(-4.01%) |
Jan 21, 2008 | 6.094 | 6.131 | 5.810 | 6.009 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.094 | 6.131 | 5.810 | 6.009 | 34,018,012 | +0.08(+1.35%) |
Jan 17, 2008 | 6.288 | 6.381 | 5.810 | 5.928 | 38,539,056 | -0.22(-3.56%) |
Jan 16, 2008 | 6.363 | 6.392 | 6.098 | 6.147 | 44,446,360 | -0.33(-5.06%) |
Jan 15, 2008 | 6.647 | 6.649 | 6.392 | 6.475 | 31,950,878 | -0.27(-3.94%) |
Jan 14, 2008 | 6.658 | 6.845 | 6.658 | 6.740 | 17,426,036 | +0.03(+0.47%) |
Jan 11, 2008 | 6.716 | 6.812 | 6.640 | 6.709 | 28,739,438 | -0.11(-1.67%) |
Jan 10, 2008 | 6.747 | 6.883 | 6.656 | 6.823 | 48,340,372 | +0.07(+0.99%) |
Jan 09, 2008 | 6.682 | 6.756 | 6.444 | 6.756 | 29,682,684 | +0.15(+2.33%) |
Jan 08, 2008 | 6.593 | 6.908 | 6.575 | 6.602 | 31,781,310 | +0.05(+0.78%) |
Jan 07, 2008 | 6.515 | 6.698 | 6.453 | 6.551 | 36,054,460 | +0.05(+0.75%) |
Jan 04, 2008 | 6.544 | 6.569 | 6.421 | 6.502 | 35,269,444 | -0.14(-2.18%) |
Jan 03, 2008 | 6.752 | 6.752 | 6.575 | 6.647 | 33,873,920 | -0.14(-2.07%) |
Jan 02, 2008 | 7.149 | 7.175 | 6.673 | 6.787 | 25,608,068 | -0.35(-4.91%) |