Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.017 | 6.255 | 5.974 | 6.196 | 4,651,292 | +0.18(+2.97%) |
Mar 28, 2008 | 5.957 | 6.230 | 5.957 | 6.017 | 4,465,702 | +0.16(+2.76%) |
Mar 27, 2008 | 5.957 | 6.017 | 5.821 | 5.855 | 4,869,243 | -0.10(-1.71%) |
Mar 26, 2008 | 6.059 | 6.059 | 5.855 | 5.957 | 4,022,066 | -0.11(-1.82%) |
Mar 25, 2008 | 6.119 | 6.213 | 5.966 | 6.068 | 4,662,011 | -0.03(-0.56%) |
Mar 24, 2008 | 5.770 | 6.110 | 5.710 | 6.102 | 5,963,863 | +0.39(+6.86%) |
Mar 21, 2008 | 5.838 | 5.923 | 5.523 | 5.710 | 8,819,297 | +0.00(+0.00%) |
Mar 20, 2008 | 5.838 | 5.923 | 5.523 | 5.710 | 8,822,316 | -0.10(-1.76%) |
Mar 19, 2008 | 6.374 | 6.391 | 5.804 | 5.813 | 13,936,682 | -0.76(-11.53%) |
Mar 18, 2008 | 6.230 | 6.604 | 6.230 | 6.570 | 4,543,129 | +0.41(+6.63%) |
Mar 17, 2008 | 6.425 | 6.459 | 6.076 | 6.162 | 6,045,329 | -0.32(-4.99%) |
Mar 14, 2008 | 6.502 | 6.604 | 6.400 | 6.485 | 6,199,253 | +0.04(+0.66%) |
Mar 13, 2008 | 6.238 | 6.442 | 6.144 | 6.442 | 4,244,301 | +0.13(+2.02%) |
Mar 12, 2008 | 6.391 | 6.425 | 6.230 | 6.315 | 4,536,915 | -0.03(-0.54%) |
Mar 11, 2008 | 6.468 | 6.553 | 6.247 | 6.349 | 8,469,279 | -0.02(-0.27%) |
Mar 10, 2008 | 6.621 | 6.715 | 6.357 | 6.366 | 5,427,756 | -0.26(-3.86%) |
Mar 07, 2008 | 6.774 | 6.962 | 6.587 | 6.621 | 5,484,076 | -0.24(-3.47%) |
Mar 06, 2008 | 7.030 | 7.098 | 6.825 | 6.859 | 5,140,984 | -0.22(-3.12%) |
Mar 05, 2008 | 6.791 | 7.157 | 6.774 | 7.081 | 6,073,986 | +0.35(+5.18%) |
Mar 04, 2008 | 6.732 | 6.808 | 6.536 | 6.732 | 6,128,885 | -0.14(-1.98%) |
Mar 03, 2008 | 7.021 | 7.055 | 6.783 | 6.868 | 4,794,432 | -0.16(-2.30%) |
Feb 29, 2008 | 7.149 | 7.208 | 6.953 | 7.030 | 3,830,670 | -0.25(-3.39%) |
Feb 28, 2008 | 7.498 | 7.549 | 7.217 | 7.276 | 3,645,213 | -0.26(-3.39%) |
Feb 27, 2008 | 7.591 | 7.779 | 7.430 | 7.532 | 5,602,770 | -0.15(-1.99%) |
Feb 26, 2008 | 7.379 | 7.855 | 7.379 | 7.685 | 6,531,559 | +0.25(+3.32%) |
Feb 25, 2008 | 7.285 | 7.489 | 7.234 | 7.438 | 4,580,553 | +0.14(+1.98%) |
Feb 22, 2008 | 7.285 | 7.344 | 7.115 | 7.293 | 3,613,919 | -0.01(-0.12%) |
Feb 21, 2008 | 7.251 | 7.455 | 7.217 | 7.302 | 5,967,850 | +0.09(+1.30%) |
Feb 20, 2008 | 6.927 | 7.293 | 6.919 | 7.208 | 5,757,509 | +0.25(+3.55%) |
Feb 19, 2008 | 6.996 | 7.013 | 6.893 | 6.962 | 3,890,219 | +0.06(+0.86%) |
Feb 18, 2008 | 7.072 | 7.140 | 6.851 | 6.902 | 2,848,916 | +0.00(+0.00%) |
Feb 15, 2008 | 7.072 | 7.140 | 6.851 | 6.902 | 2,848,916 | -0.22(-3.11%) |
Feb 14, 2008 | 7.413 | 7.425 | 7.106 | 7.123 | 2,751,116 | -0.29(-3.90%) |
Feb 13, 2008 | 7.413 | 7.523 | 7.242 | 7.413 | 5,123,699 | +0.09(+1.16%) |
Feb 12, 2008 | 7.174 | 7.464 | 7.136 | 7.327 | 5,869,900 | +0.18(+2.50%) |
Feb 11, 2008 | 7.140 | 7.183 | 6.987 | 7.149 | 3,845,304 | +0.19(+2.69%) |
Feb 08, 2008 | 6.800 | 7.047 | 6.774 | 6.962 | 4,224,310 | +0.14(+2.12%) |
Feb 07, 2008 | 6.451 | 6.893 | 6.400 | 6.817 | 4,583,463 | +0.33(+5.12%) |
Feb 06, 2008 | 6.919 | 6.979 | 6.459 | 6.485 | 4,891,397 | -0.37(-5.34%) |
Feb 05, 2008 | 6.834 | 7.013 | 6.502 | 6.851 | 9,330,903 | -0.08(-1.11%) |
Feb 04, 2008 | 7.064 | 7.157 | 6.876 | 6.927 | 3,398,053 | -0.16(-2.28%) |
Feb 01, 2008 | 6.893 | 7.115 | 6.621 | 7.089 | 3,988,288 | +0.24(+3.48%) |
Jan 31, 2008 | 6.749 | 6.970 | 6.732 | 6.851 | 2,859,389 | +0.00(+0.00%) |
Jan 30, 2008 | 6.996 | 7.081 | 6.757 | 6.851 | 3,644,485 | -0.21(-3.01%) |
Jan 29, 2008 | 7.038 | 7.149 | 6.842 | 7.064 | 2,532,116 | +0.06(+0.85%) |
Jan 28, 2008 | 6.919 | 7.038 | 6.817 | 7.004 | 3,359,016 | +0.01(+0.12%) |
Jan 25, 2008 | 7.319 | 7.336 | 6.944 | 6.996 | 4,200,813 | -0.29(-3.97%) |
Jan 24, 2008 | 7.064 | 7.404 | 7.004 | 7.285 | 4,968,832 | +0.29(+4.14%) |
Jan 23, 2008 | 6.783 | 7.004 | 6.536 | 6.996 | 5,674,218 | -0.09(-1.20%) |
Jan 22, 2008 | 6.374 | 7.276 | 6.332 | 7.081 | 7,654,522 | +0.09(+1.22%) |
Jan 21, 2008 | 6.315 | 7.081 | 6.315 | 6.996 | 15,792,285 | +0.00(+0.00%) |
Jan 18, 2008 | 6.315 | 7.081 | 6.315 | 6.996 | 15,792,285 | +0.99(+16.43%) |
Jan 17, 2008 | 6.315 | 6.340 | 5.966 | 6.008 | 5,865,810 | -0.30(-4.72%) |
Jan 16, 2008 | 6.127 | 6.374 | 6.051 | 6.306 | 4,759,609 | +0.09(+1.37%) |
Jan 15, 2008 | 6.408 | 6.451 | 6.144 | 6.221 | 3,682,138 | -0.21(-3.31%) |
Jan 14, 2008 | 6.306 | 6.502 | 6.298 | 6.434 | 4,048,863 | +0.20(+3.14%) |
Jan 11, 2008 | 6.621 | 6.638 | 6.162 | 6.238 | 7,426,162 | -0.51(-7.57%) |
Jan 10, 2008 | 6.672 | 6.876 | 6.553 | 6.749 | 10,791,103 | +0.20(+3.12%) |
Jan 09, 2008 | 6.451 | 6.579 | 6.264 | 6.544 | 5,505,880 | +0.18(+2.81%) |
Jan 08, 2008 | 6.630 | 6.783 | 6.323 | 6.366 | 4,429,646 | -0.22(-3.36%) |
Jan 07, 2008 | 6.468 | 6.740 | 6.434 | 6.587 | 5,208,501 | +0.14(+2.11%) |
Jan 04, 2008 | 6.996 | 7.030 | 6.332 | 6.451 | 12,159,000 | -0.66(-9.22%) |
Jan 03, 2008 | 7.132 | 7.149 | 7.021 | 7.106 | 3,710,362 | +0.00(+0.00%) |
Jan 02, 2008 | 7.208 | 7.327 | 7.038 | 7.106 | 2,827,402 | -0.13(-1.76%) |