Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.933 | 6.168 | 5.891 | 6.109 | 4,717,346 | +0.18(+2.97%) |
Mar 28, 2008 | 5.874 | 6.142 | 5.874 | 5.933 | 4,529,121 | +0.16(+2.76%) |
Mar 27, 2008 | 5.874 | 5.933 | 5.740 | 5.773 | 4,938,393 | -0.10(-1.71%) |
Mar 26, 2008 | 5.975 | 5.975 | 5.773 | 5.874 | 4,079,184 | -0.11(-1.82%) |
Mar 25, 2008 | 6.033 | 6.126 | 5.882 | 5.983 | 4,728,217 | -0.03(-0.56%) |
Mar 24, 2008 | 5.689 | 6.025 | 5.631 | 6.017 | 6,048,557 | +0.39(+6.86%) |
Mar 21, 2008 | 5.756 | 5.840 | 5.446 | 5.631 | 8,944,543 | +0.00(+0.00%) |
Mar 20, 2008 | 5.756 | 5.840 | 5.446 | 5.631 | 8,947,605 | -0.10(-1.76%) |
Mar 19, 2008 | 6.285 | 6.302 | 5.723 | 5.731 | 14,134,601 | -0.75(-11.53%) |
Mar 18, 2008 | 6.142 | 6.512 | 6.142 | 6.478 | 4,607,647 | +0.40(+6.63%) |
Mar 17, 2008 | 6.335 | 6.369 | 5.991 | 6.075 | 6,131,181 | -0.32(-4.99%) |
Mar 14, 2008 | 6.411 | 6.512 | 6.310 | 6.394 | 6,287,290 | +0.04(+0.66%) |
Mar 13, 2008 | 6.151 | 6.352 | 6.058 | 6.352 | 4,304,576 | +0.13(+2.02%) |
Mar 12, 2008 | 6.302 | 6.335 | 6.142 | 6.226 | 4,601,345 | -0.03(-0.54%) |
Mar 11, 2008 | 6.377 | 6.461 | 6.159 | 6.260 | 8,589,554 | -0.02(-0.27%) |
Mar 10, 2008 | 6.528 | 6.621 | 6.268 | 6.277 | 5,504,837 | -0.25(-3.86%) |
Mar 07, 2008 | 6.679 | 6.864 | 6.495 | 6.528 | 5,561,957 | -0.23(-3.47%) |
Mar 06, 2008 | 6.931 | 6.998 | 6.730 | 6.763 | 5,213,993 | -0.22(-3.12%) |
Mar 05, 2008 | 6.696 | 7.057 | 6.679 | 6.981 | 6,160,244 | +0.34(+5.18%) |
Mar 04, 2008 | 6.637 | 6.713 | 6.444 | 6.637 | 6,215,923 | -0.13(-1.98%) |
Mar 03, 2008 | 6.923 | 6.956 | 6.688 | 6.772 | 4,862,519 | -0.16(-2.30%) |
Feb 29, 2008 | 7.049 | 7.107 | 6.856 | 6.931 | 3,885,071 | -0.24(-3.39%) |
Feb 28, 2008 | 7.393 | 7.443 | 7.116 | 7.175 | 3,696,980 | -0.25(-3.39%) |
Feb 27, 2008 | 7.485 | 7.670 | 7.326 | 7.426 | 5,682,337 | -0.15(-1.99%) |
Feb 26, 2008 | 7.275 | 7.745 | 7.275 | 7.577 | 6,624,316 | +0.24(+3.32%) |
Feb 25, 2008 | 7.183 | 7.384 | 7.133 | 7.334 | 4,645,602 | +0.14(+1.98%) |
Feb 22, 2008 | 7.183 | 7.242 | 7.015 | 7.191 | 3,665,241 | -0.01(-0.12%) |
Feb 21, 2008 | 7.149 | 7.351 | 7.116 | 7.200 | 6,052,601 | +0.09(+1.30%) |
Feb 20, 2008 | 6.830 | 7.191 | 6.822 | 7.107 | 5,839,273 | +0.24(+3.55%) |
Feb 19, 2008 | 6.898 | 6.914 | 6.797 | 6.864 | 3,945,465 | +0.06(+0.86%) |
Feb 18, 2008 | 6.973 | 7.040 | 6.755 | 6.805 | 2,889,374 | +0.00(+0.00%) |
Feb 15, 2008 | 6.973 | 7.040 | 6.755 | 6.805 | 2,889,374 | -0.22(-3.11%) |
Feb 14, 2008 | 7.309 | 7.321 | 7.007 | 7.023 | 2,790,185 | -0.29(-3.90%) |
Feb 13, 2008 | 7.309 | 7.418 | 7.141 | 7.309 | 5,196,462 | +0.08(+1.16%) |
Feb 12, 2008 | 7.074 | 7.359 | 7.036 | 7.225 | 5,953,260 | +0.18(+2.50%) |
Feb 11, 2008 | 7.040 | 7.082 | 6.889 | 7.049 | 3,899,912 | +0.18(+2.69%) |
Feb 08, 2008 | 6.705 | 6.948 | 6.679 | 6.864 | 4,284,301 | +0.14(+2.12%) |
Feb 07, 2008 | 6.361 | 6.797 | 6.310 | 6.721 | 4,648,554 | +0.33(+5.12%) |
Feb 06, 2008 | 6.822 | 6.881 | 6.369 | 6.394 | 4,960,862 | -0.36(-5.34%) |
Feb 05, 2008 | 6.738 | 6.914 | 6.411 | 6.755 | 9,463,414 | -0.08(-1.11%) |
Feb 04, 2008 | 6.965 | 7.057 | 6.780 | 6.830 | 3,446,310 | -0.16(-2.28%) |
Feb 01, 2008 | 6.797 | 7.015 | 6.528 | 6.990 | 4,044,927 | +0.23(+3.48%) |
Jan 31, 2008 | 6.654 | 6.872 | 6.637 | 6.755 | 2,899,996 | +0.00(+0.00%) |
Jan 30, 2008 | 6.898 | 6.981 | 6.663 | 6.755 | 3,696,241 | -0.21(-3.01%) |
Jan 29, 2008 | 6.940 | 7.049 | 6.747 | 6.965 | 2,568,076 | +0.06(+0.85%) |
Jan 28, 2008 | 6.822 | 6.940 | 6.721 | 6.906 | 3,406,719 | +0.01(+0.12%) |
Jan 25, 2008 | 7.216 | 7.233 | 6.847 | 6.898 | 4,260,470 | -0.29(-3.97%) |
Jan 24, 2008 | 6.965 | 7.300 | 6.906 | 7.183 | 5,039,396 | +0.29(+4.14%) |
Jan 23, 2008 | 6.688 | 6.906 | 6.444 | 6.898 | 5,754,799 | -0.08(-1.20%) |
Jan 22, 2008 | 6.285 | 7.175 | 6.243 | 6.981 | 7,763,226 | +0.08(+1.22%) |
Jan 21, 2008 | 6.226 | 6.981 | 6.226 | 6.898 | 16,016,556 | +0.00(+0.00%) |
Jan 18, 2008 | 6.226 | 6.981 | 6.226 | 6.898 | 16,016,556 | +0.97(+16.43%) |
Jan 17, 2008 | 6.226 | 6.251 | 5.882 | 5.924 | 5,949,112 | -0.29(-4.72%) |
Jan 16, 2008 | 6.042 | 6.285 | 5.966 | 6.218 | 4,827,202 | +0.08(+1.37%) |
Jan 15, 2008 | 6.319 | 6.361 | 6.058 | 6.134 | 3,734,429 | -0.21(-3.31%) |
Jan 14, 2008 | 6.218 | 6.411 | 6.210 | 6.344 | 4,106,363 | +0.19(+3.14%) |
Jan 11, 2008 | 6.528 | 6.545 | 6.075 | 6.151 | 7,531,624 | -0.50(-7.57%) |
Jan 10, 2008 | 6.579 | 6.780 | 6.461 | 6.654 | 10,944,350 | +0.20(+3.12%) |
Jan 09, 2008 | 6.361 | 6.486 | 6.176 | 6.453 | 5,584,071 | +0.18(+2.81%) |
Jan 08, 2008 | 6.537 | 6.688 | 6.235 | 6.277 | 4,492,553 | -0.22(-3.36%) |
Jan 07, 2008 | 6.377 | 6.646 | 6.344 | 6.495 | 5,282,469 | +0.13(+2.11%) |
Jan 04, 2008 | 6.898 | 6.931 | 6.243 | 6.361 | 12,331,674 | -0.65(-9.22%) |
Jan 03, 2008 | 7.032 | 7.049 | 6.923 | 7.007 | 3,763,054 | +0.00(+0.00%) |
Jan 02, 2008 | 7.107 | 7.225 | 6.940 | 7.007 | 2,867,555 | -0.13(-1.76%) |