Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.282 | 6.282 | 6.127 | 6.244 | 945,162 | +0.04(+0.70%) |
Mar 28, 2008 | 6.260 | 6.466 | 6.127 | 6.200 | 1,403,108 | -0.08(-1.25%) |
Mar 27, 2008 | 6.667 | 6.751 | 6.214 | 6.279 | 1,306,813 | -0.35(-5.28%) |
Mar 26, 2008 | 6.778 | 6.835 | 6.572 | 6.629 | 2,630,705 | -0.17(-2.43%) |
Mar 25, 2008 | 6.981 | 7.079 | 6.656 | 6.794 | 1,776,735 | -0.13(-1.84%) |
Mar 24, 2008 | 6.743 | 6.951 | 6.683 | 6.922 | 1,065,842 | +0.24(+3.61%) |
Mar 21, 2008 | 6.396 | 6.932 | 6.396 | 6.680 | 4,548,252 | +0.00(+0.00%) |
Mar 20, 2008 | 6.396 | 6.932 | 6.396 | 6.680 | 4,548,252 | +0.15(+2.37%) |
Mar 19, 2008 | 6.461 | 6.740 | 6.350 | 6.526 | 2,255,521 | -0.03(-0.45%) |
Mar 18, 2008 | 6.301 | 6.737 | 6.108 | 6.556 | 3,301,449 | +0.48(+7.90%) |
Mar 17, 2008 | 5.946 | 6.200 | 5.615 | 6.076 | 2,651,792 | +0.12(+2.05%) |
Mar 14, 2008 | 6.537 | 6.599 | 5.897 | 5.954 | 3,133,244 | -0.54(-8.31%) |
Mar 13, 2008 | 6.588 | 6.588 | 6.303 | 6.493 | 2,174,352 | -0.17(-2.60%) |
Mar 12, 2008 | 6.984 | 7.092 | 6.629 | 6.667 | 1,345,461 | -0.43(-6.11%) |
Mar 11, 2008 | 6.927 | 7.117 | 6.927 | 7.101 | 1,951,938 | +0.44(+6.55%) |
Mar 10, 2008 | 6.824 | 6.843 | 6.550 | 6.664 | 877,782 | -0.14(-1.99%) |
Mar 07, 2008 | 7.022 | 7.263 | 6.748 | 6.800 | 1,011,636 | -0.22(-3.13%) |
Mar 06, 2008 | 7.214 | 7.342 | 6.981 | 7.019 | 1,274,108 | -0.30(-4.08%) |
Mar 05, 2008 | 7.404 | 7.456 | 7.198 | 7.317 | 798,321 | -0.03(-0.37%) |
Mar 04, 2008 | 7.385 | 7.407 | 7.185 | 7.345 | 1,521,383 | -0.09(-1.17%) |
Mar 03, 2008 | 7.564 | 7.795 | 7.293 | 7.431 | 1,733,949 | -0.19(-2.46%) |
Feb 29, 2008 | 7.941 | 8.030 | 7.589 | 7.618 | 3,068,633 | -0.33(-4.16%) |
Feb 28, 2008 | 7.965 | 8.388 | 7.892 | 7.949 | 4,055,583 | -0.06(-0.78%) |
Feb 27, 2008 | 7.992 | 8.093 | 7.830 | 8.011 | 2,554,634 | +0.06(+0.78%) |
Feb 26, 2008 | 7.523 | 8.020 | 7.456 | 7.949 | 3,134,354 | +0.43(+5.70%) |
Feb 25, 2008 | 7.304 | 7.537 | 7.247 | 7.521 | 1,320,833 | +0.27(+3.66%) |
Feb 22, 2008 | 7.214 | 7.277 | 7.052 | 7.255 | 990,154 | +0.08(+1.13%) |
Feb 21, 2008 | 7.350 | 7.456 | 7.125 | 7.174 | 1,775,813 | -0.15(-2.00%) |
Feb 20, 2008 | 7.336 | 7.467 | 7.260 | 7.320 | 1,201,703 | -0.05(-0.70%) |
Feb 19, 2008 | 7.355 | 7.567 | 7.309 | 7.372 | 1,627,124 | +0.10(+1.34%) |
Feb 18, 2008 | 7.334 | 7.507 | 7.147 | 7.274 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.334 | 7.507 | 7.147 | 7.274 | 1,495,538 | -0.05(-0.67%) |
Feb 14, 2008 | 7.513 | 7.721 | 7.317 | 7.323 | 3,548,492 | -0.05(-0.63%) |
Feb 13, 2008 | 7.320 | 7.388 | 7.171 | 7.369 | 1,986,683 | +0.15(+2.14%) |
Feb 12, 2008 | 7.163 | 7.374 | 7.071 | 7.214 | 2,302,110 | +0.10(+1.45%) |
Feb 11, 2008 | 7.212 | 7.317 | 6.924 | 7.111 | 2,923,001 | +0.06(+0.81%) |
Feb 08, 2008 | 6.767 | 7.117 | 6.686 | 7.054 | 2,255,130 | +0.29(+4.25%) |
Feb 07, 2008 | 6.656 | 6.821 | 6.504 | 6.767 | 1,073,344 | +0.10(+1.50%) |
Feb 06, 2008 | 6.832 | 6.854 | 6.434 | 6.667 | 2,296,810 | -0.11(-1.56%) |
Feb 05, 2008 | 6.981 | 7.000 | 6.734 | 6.772 | 1,323,378 | -0.35(-4.87%) |
Feb 04, 2008 | 7.228 | 7.258 | 6.960 | 7.119 | 3,453,514 | -0.11(-1.57%) |
Feb 01, 2008 | 7.198 | 7.429 | 6.911 | 7.233 | 3,492,667 | +0.05(+0.64%) |
Jan 31, 2008 | 6.995 | 7.204 | 6.791 | 7.187 | 2,737,866 | +0.09(+1.30%) |
Jan 30, 2008 | 7.258 | 7.258 | 7.049 | 7.095 | 1,713,663 | -0.18(-2.46%) |
Jan 29, 2008 | 7.157 | 7.334 | 6.970 | 7.274 | 2,146,283 | +0.30(+4.28%) |
Jan 28, 2008 | 6.832 | 7.084 | 6.637 | 6.976 | 1,435,552 | +0.12(+1.82%) |
Jan 25, 2008 | 6.941 | 7.071 | 6.688 | 6.851 | 1,666,450 | +0.04(+0.52%) |
Jan 24, 2008 | 6.775 | 7.195 | 6.686 | 6.816 | 1,895,504 | +0.09(+1.37%) |
Jan 23, 2008 | 6.558 | 6.794 | 5.978 | 6.724 | 3,489,864 | -0.01(-0.08%) |
Jan 22, 2008 | 6.442 | 6.775 | 6.295 | 6.729 | 1,562,380 | -0.14(-2.09%) |
Jan 21, 2008 | 6.732 | 6.973 | 6.656 | 6.873 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.732 | 6.973 | 6.656 | 6.873 | 1,344,816 | +0.15(+2.30%) |
Jan 17, 2008 | 6.968 | 7.320 | 6.615 | 6.718 | 3,061,429 | -0.20(-2.86%) |
Jan 16, 2008 | 6.867 | 7.190 | 6.442 | 6.916 | 3,075,446 | +0.02(+0.24%) |
Jan 15, 2008 | 6.981 | 7.019 | 6.716 | 6.900 | 3,262,820 | -0.15(-2.12%) |
Jan 14, 2008 | 6.800 | 7.057 | 6.781 | 7.049 | 3,779,574 | +0.30(+4.38%) |
Jan 11, 2008 | 6.753 | 6.797 | 6.650 | 6.753 | 2,784,425 | -0.06(-0.88%) |
Jan 10, 2008 | 6.642 | 6.878 | 6.637 | 6.813 | 1,373,954 | +0.05(+0.80%) |
Jan 09, 2008 | 6.786 | 6.813 | 6.669 | 6.759 | 2,588,568 | -0.07(-1.03%) |
Jan 08, 2008 | 6.585 | 7.084 | 6.482 | 6.829 | 2,770,040 | +0.21(+3.24%) |
Jan 07, 2008 | 6.642 | 6.778 | 6.477 | 6.615 | 2,241,114 | +0.02(+0.37%) |
Jan 04, 2008 | 6.480 | 6.783 | 6.371 | 6.591 | 1,943,270 | +0.11(+1.67%) |
Jan 03, 2008 | 6.808 | 6.819 | 6.417 | 6.482 | 2,420,005 | -0.30(-4.36%) |
Jan 02, 2008 | 6.778 | 6.848 | 6.691 | 6.778 | 1,229,237 | +0.02(+0.24%) |