Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.639 | 6.975 | 6.579 | 6.682 | 49,059 | -0.03(-0.39%) |
Mar 28, 2008 | 6.475 | 6.846 | 6.475 | 6.708 | 31,082 | +0.21(+3.18%) |
Mar 27, 2008 | 6.484 | 6.587 | 6.458 | 6.501 | 24,703 | +0.00(+0.00%) |
Mar 26, 2008 | 6.674 | 6.717 | 6.475 | 6.501 | 20,064 | -0.18(-2.71%) |
Mar 25, 2008 | 6.510 | 6.837 | 6.484 | 6.682 | 157,152 | +0.23(+3.61%) |
Mar 24, 2008 | 6.380 | 6.553 | 6.372 | 6.449 | 56,481 | +0.03(+0.54%) |
Mar 21, 2008 | 6.493 | 6.493 | 6.380 | 6.415 | 38,505 | +0.00(+0.00%) |
Mar 20, 2008 | 6.493 | 6.493 | 6.380 | 6.415 | 38,505 | +0.02(+0.27%) |
Mar 19, 2008 | 6.303 | 6.501 | 6.303 | 6.398 | 21,920 | -0.01(-0.13%) |
Mar 18, 2008 | 6.268 | 6.424 | 6.260 | 6.406 | 32,822 | +0.15(+2.34%) |
Mar 17, 2008 | 6.260 | 6.320 | 6.206 | 6.260 | 29,458 | -0.03(-0.55%) |
Mar 14, 2008 | 6.286 | 6.337 | 6.036 | 6.294 | 113,855 | +0.01(+0.14%) |
Mar 13, 2008 | 5.984 | 6.311 | 5.872 | 6.286 | 94,175 | +0.28(+4.59%) |
Mar 12, 2008 | 6.415 | 6.493 | 5.958 | 6.010 | 125,168 | -0.44(-6.82%) |
Mar 11, 2008 | 6.355 | 6.501 | 6.199 | 6.449 | 92,667 | +0.09(+1.49%) |
Mar 10, 2008 | 6.432 | 6.432 | 6.122 | 6.355 | 65,992 | -0.13(-1.99%) |
Mar 07, 2008 | 6.553 | 6.553 | 6.165 | 6.484 | 55,554 | -0.09(-1.31%) |
Mar 06, 2008 | 6.553 | 6.708 | 6.527 | 6.570 | 27,371 | -0.05(-0.78%) |
Mar 05, 2008 | 6.725 | 6.812 | 6.518 | 6.622 | 78,825 | -0.14(-2.04%) |
Mar 04, 2008 | 6.570 | 6.967 | 6.570 | 6.760 | 34,445 | +0.14(+2.08%) |
Mar 03, 2008 | 6.812 | 6.881 | 6.605 | 6.622 | 87,332 | -0.19(-2.78%) |
Feb 29, 2008 | 7.096 | 7.096 | 6.562 | 6.812 | 122,474 | -0.22(-3.07%) |
Feb 28, 2008 | 6.829 | 7.027 | 6.777 | 7.027 | 33,286 | +0.08(+1.12%) |
Feb 27, 2008 | 6.467 | 6.975 | 6.467 | 6.950 | 84,317 | +0.50(+7.75%) |
Feb 26, 2008 | 6.389 | 6.570 | 6.380 | 6.449 | 33,286 | -0.02(-0.27%) |
Feb 25, 2008 | 6.294 | 6.536 | 6.234 | 6.467 | 74,110 | +0.11(+1.76%) |
Feb 22, 2008 | 6.812 | 6.872 | 6.148 | 6.355 | 133,724 | -0.37(-5.51%) |
Feb 21, 2008 | 6.251 | 6.751 | 6.105 | 6.725 | 94,755 | +0.48(+7.73%) |
Feb 20, 2008 | 6.122 | 6.346 | 6.113 | 6.242 | 27,951 | +0.11(+1.83%) |
Feb 19, 2008 | 6.217 | 6.251 | 6.130 | 6.130 | 26,066 | -0.09(-1.39%) |
Feb 18, 2008 | 6.406 | 6.562 | 6.182 | 6.217 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.406 | 6.562 | 6.182 | 6.217 | 30,717 | -0.19(-2.96%) |
Feb 14, 2008 | 6.501 | 6.544 | 6.389 | 6.406 | 37,577 | -0.06(-0.93%) |
Feb 13, 2008 | 6.467 | 6.725 | 6.449 | 6.467 | 36,672 | +0.02(+0.27%) |
Feb 12, 2008 | 6.682 | 6.682 | 6.380 | 6.449 | 82,991 | -0.22(-3.36%) |
Feb 11, 2008 | 6.191 | 6.708 | 6.036 | 6.674 | 290,574 | +0.50(+8.10%) |
Feb 08, 2008 | 6.467 | 6.579 | 6.174 | 6.174 | 51,842 | -0.32(-4.91%) |
Feb 07, 2008 | 6.622 | 6.622 | 6.458 | 6.493 | 95,914 | -0.11(-1.70%) |
Feb 06, 2008 | 6.820 | 6.881 | 6.596 | 6.605 | 192,641 | -0.10(-1.54%) |
Feb 05, 2008 | 7.096 | 7.096 | 6.665 | 6.708 | 84,606 | -0.39(-5.47%) |
Feb 04, 2008 | 6.958 | 7.113 | 6.958 | 7.096 | 48,827 | +0.03(+0.37%) |
Feb 01, 2008 | 6.950 | 7.251 | 6.941 | 7.070 | 72,372 | +0.10(+1.49%) |
Jan 31, 2008 | 6.924 | 7.010 | 6.898 | 6.967 | 29,806 | +0.06(+0.87%) |
Jan 30, 2008 | 6.881 | 6.958 | 6.881 | 6.906 | 29,110 | +0.00(+0.00%) |
Jan 29, 2008 | 6.906 | 6.932 | 6.898 | 6.906 | 20,876 | -0.03(-0.50%) |
Jan 28, 2008 | 6.837 | 6.958 | 6.837 | 6.941 | 46,739 | +0.04(+0.62%) |
Jan 25, 2008 | 6.906 | 6.958 | 6.846 | 6.898 | 31,082 | -0.03(-0.50%) |
Jan 24, 2008 | 6.863 | 7.148 | 6.863 | 6.932 | 43,839 | +0.07(+1.00%) |
Jan 23, 2008 | 6.932 | 6.958 | 6.786 | 6.863 | 88,972 | -0.07(-0.99%) |
Jan 22, 2008 | 6.993 | 7.122 | 6.898 | 6.932 | 77,010 | -0.34(-4.63%) |
Jan 21, 2008 | 7.700 | 7.760 | 7.269 | 7.269 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.700 | 7.760 | 7.269 | 7.269 | 48,363 | -0.43(-5.60%) |
Jan 17, 2008 | 7.562 | 7.743 | 7.501 | 7.700 | 83,737 | +0.06(+0.79%) |
Jan 16, 2008 | 7.501 | 7.751 | 7.501 | 7.639 | 47,319 | +0.09(+1.14%) |
Jan 15, 2008 | 7.424 | 7.631 | 7.424 | 7.553 | 46,739 | +0.04(+0.57%) |
Jan 14, 2008 | 7.234 | 7.519 | 7.234 | 7.510 | 43,144 | +0.22(+3.08%) |
Jan 11, 2008 | 7.441 | 7.622 | 7.286 | 7.286 | 65,089 | -0.04(-0.59%) |
Jan 10, 2008 | 7.432 | 7.562 | 7.329 | 7.329 | 46,391 | -0.25(-3.30%) |
Jan 09, 2008 | 7.743 | 7.881 | 7.217 | 7.579 | 36,649 | -0.22(-2.87%) |
Jan 08, 2008 | 7.519 | 7.967 | 7.501 | 7.803 | 28,530 | +0.23(+3.08%) |
Jan 07, 2008 | 7.829 | 7.863 | 7.536 | 7.570 | 29,458 | -0.30(-3.83%) |
Jan 04, 2008 | 7.820 | 8.010 | 7.794 | 7.872 | 51,610 | +0.01(+0.11%) |
Jan 03, 2008 | 7.760 | 8.148 | 7.751 | 7.863 | 55,322 | +0.13(+1.67%) |
Jan 02, 2008 | 7.588 | 7.743 | 7.467 | 7.734 | 76,430 | +0.15(+1.93%) |