Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.329 | 7.404 | 7.324 | 7.357 | 35,424 | -0.02(-0.32%) |
Mar 28, 2008 | 7.357 | 7.404 | 7.305 | 7.380 | 49,509 | +0.02(+0.25%) |
Mar 27, 2008 | 7.277 | 7.409 | 7.277 | 7.362 | 77,464 | +0.05(+0.71%) |
Mar 26, 2008 | 7.371 | 7.376 | 7.282 | 7.310 | 63,166 | -0.02(-0.26%) |
Mar 25, 2008 | 7.240 | 7.329 | 7.202 | 7.329 | 28,382 | +0.09(+1.23%) |
Mar 24, 2008 | 7.104 | 7.273 | 7.104 | 7.240 | 49,936 | +0.10(+1.44%) |
Mar 21, 2008 | 7.081 | 7.240 | 7.076 | 7.137 | 42,680 | +0.00(+0.00%) |
Mar 20, 2008 | 7.081 | 7.240 | 7.076 | 7.137 | 42,680 | -0.00(-0.07%) |
Mar 19, 2008 | 7.076 | 7.240 | 7.076 | 7.141 | 18,687 | +0.03(+0.46%) |
Mar 18, 2008 | 7.076 | 7.184 | 7.076 | 7.109 | 41,399 | +0.03(+0.40%) |
Mar 17, 2008 | 7.216 | 7.216 | 6.982 | 7.081 | 76,713 | -0.14(-1.88%) |
Mar 14, 2008 | 7.287 | 7.310 | 7.202 | 7.216 | 54,630 | -0.08(-1.16%) |
Mar 13, 2008 | 7.305 | 7.324 | 7.254 | 7.301 | 32,223 | -0.00(-0.06%) |
Mar 12, 2008 | 7.385 | 7.423 | 7.207 | 7.305 | 87,068 | -0.17(-2.26%) |
Mar 11, 2008 | 7.484 | 7.498 | 7.441 | 7.474 | 18,992 | +0.00(+0.06%) |
Mar 10, 2008 | 7.577 | 7.577 | 7.404 | 7.469 | 40,759 | -0.05(-0.69%) |
Mar 07, 2008 | 7.451 | 7.559 | 7.451 | 7.521 | 19,206 | +0.00(+0.03%) |
Mar 06, 2008 | 7.568 | 7.568 | 7.465 | 7.519 | 56,338 | -0.01(-0.15%) |
Mar 05, 2008 | 7.394 | 7.573 | 7.366 | 7.530 | 58,894 | +0.08(+1.01%) |
Mar 04, 2008 | 7.409 | 7.479 | 7.362 | 7.455 | 40,759 | +0.00(+0.03%) |
Mar 03, 2008 | 7.212 | 7.460 | 7.202 | 7.454 | 207,213 | +0.30(+4.17%) |
Feb 29, 2008 | 7.254 | 7.254 | 7.090 | 7.156 | 71,916 | -0.06(-0.78%) |
Feb 28, 2008 | 7.380 | 7.380 | 7.146 | 7.212 | 132,095 | -0.19(-2.53%) |
Feb 27, 2008 | 7.507 | 7.507 | 7.380 | 7.399 | 83,013 | -0.04(-0.50%) |
Feb 26, 2008 | 7.380 | 7.451 | 7.362 | 7.437 | 55,271 | +0.04(+0.57%) |
Feb 25, 2008 | 7.469 | 7.474 | 7.385 | 7.394 | 45,454 | -0.12(-1.62%) |
Feb 22, 2008 | 7.343 | 7.591 | 7.329 | 7.516 | 117,797 | +0.11(+1.52%) |
Feb 21, 2008 | 7.502 | 7.502 | 7.394 | 7.404 | 46,948 | -0.11(-1.43%) |
Feb 20, 2008 | 7.488 | 7.605 | 7.469 | 7.512 | 143,971 | -0.03(-0.37%) |
Feb 19, 2008 | 7.619 | 7.666 | 7.376 | 7.540 | 169,441 | -0.15(-1.89%) |
Feb 18, 2008 | 7.638 | 7.685 | 7.451 | 7.685 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.638 | 7.685 | 7.451 | 7.685 | 59,965 | +0.02(+0.31%) |
Feb 14, 2008 | 7.793 | 7.793 | 7.638 | 7.662 | 185,941 | -0.13(-1.68%) |
Feb 13, 2008 | 7.868 | 7.891 | 7.732 | 7.793 | 164,180 | -0.06(-0.78%) |
Feb 12, 2008 | 7.802 | 7.896 | 7.774 | 7.854 | 69,942 | +0.03(+0.42%) |
Feb 11, 2008 | 7.807 | 7.858 | 7.760 | 7.821 | 43,534 | -0.01(-0.18%) |
Feb 08, 2008 | 7.802 | 7.844 | 7.769 | 7.835 | 27,315 | +0.01(+0.12%) |
Feb 07, 2008 | 7.755 | 7.835 | 7.755 | 7.826 | 32,650 | +0.03(+0.36%) |
Feb 06, 2008 | 7.802 | 8.027 | 7.760 | 7.797 | 16,858 | +0.00(+0.06%) |
Feb 05, 2008 | 7.797 | 7.840 | 7.732 | 7.793 | 52,496 | -0.03(-0.42%) |
Feb 04, 2008 | 7.797 | 7.826 | 7.751 | 7.826 | 45,454 | -0.03(-0.36%) |
Feb 01, 2008 | 7.835 | 7.882 | 7.821 | 7.854 | 17,072 | -0.01(-0.18%) |
Jan 31, 2008 | 7.802 | 7.877 | 7.755 | 7.868 | 93,256 | +0.04(+0.54%) |
Jan 30, 2008 | 7.769 | 7.830 | 7.737 | 7.826 | 10,029 | +0.01(+0.12%) |
Jan 29, 2008 | 7.868 | 7.868 | 7.755 | 7.816 | 62,740 | -0.00(-0.06%) |
Jan 28, 2008 | 7.774 | 7.826 | 7.704 | 7.821 | 14,938 | +0.00(+0.06%) |
Jan 25, 2008 | 7.830 | 7.830 | 7.755 | 7.816 | 96,244 | +0.02(+0.24%) |
Jan 24, 2008 | 7.802 | 7.844 | 7.755 | 7.797 | 14,724 | -0.01(-0.12%) |
Jan 23, 2008 | 7.793 | 7.868 | 7.685 | 7.807 | 30,089 | +0.03(+0.36%) |
Jan 22, 2008 | 7.662 | 7.793 | 7.582 | 7.779 | 53,990 | +0.02(+0.24%) |
Jan 21, 2008 | 7.732 | 7.760 | 7.662 | 7.760 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.732 | 7.760 | 7.662 | 7.760 | 52,070 | -0.03(-0.42%) |
Jan 17, 2008 | 7.741 | 7.851 | 7.713 | 7.793 | 251,174 | +0.06(+0.79%) |
Jan 16, 2008 | 7.919 | 8.013 | 7.732 | 7.732 | 234,742 | -0.22(-2.77%) |
Jan 15, 2008 | 7.830 | 8.079 | 7.830 | 7.952 | 92,428 | +0.08(+1.07%) |
Jan 14, 2008 | 7.887 | 7.905 | 7.840 | 7.868 | 31,796 | +0.02(+0.24%) |
Jan 11, 2008 | 7.844 | 7.872 | 7.727 | 7.849 | 60,606 | +0.02(+0.30%) |
Jan 10, 2008 | 7.685 | 7.849 | 7.643 | 7.826 | 88,775 | +0.09(+1.21%) |
Jan 09, 2008 | 7.662 | 7.821 | 7.662 | 7.732 | 45,454 | +0.05(+0.61%) |
Jan 08, 2008 | 7.699 | 7.699 | 7.624 | 7.685 | 24,541 | +0.02(+0.31%) |
Jan 07, 2008 | 7.723 | 7.723 | 7.502 | 7.662 | 191,848 | +0.04(+0.55%) |
Jan 04, 2008 | 7.633 | 7.652 | 7.601 | 7.619 | 68,715 | +0.00(+0.06%) |
Jan 03, 2008 | 7.334 | 7.615 | 7.334 | 7.615 | 126,547 | +0.30(+4.03%) |
Jan 02, 2008 | 7.156 | 7.334 | 7.146 | 7.320 | 43,320 | +0.13(+1.76%) |