Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.462 | 6.641 | 6.408 | 6.607 | 6,732,851 | +0.22(+3.45%) |
Mar 28, 2008 | 6.470 | 6.628 | 6.250 | 6.387 | 5,001,388 | +0.00(+0.07%) |
Mar 27, 2008 | 6.716 | 6.774 | 6.354 | 6.383 | 6,776,941 | -0.34(-5.07%) |
Mar 26, 2008 | 6.741 | 6.824 | 6.645 | 6.724 | 7,334,380 | -0.05(-0.68%) |
Mar 25, 2008 | 6.599 | 6.899 | 6.508 | 6.770 | 8,779,395 | +0.24(+3.63%) |
Mar 24, 2008 | 6.566 | 6.637 | 6.429 | 6.533 | 7,623,177 | +0.10(+1.62%) |
Mar 21, 2008 | 6.075 | 6.445 | 5.987 | 6.429 | 8,675,618 | +0.00(+0.00%) |
Mar 20, 2008 | 6.075 | 6.445 | 5.987 | 6.429 | 8,674,416 | +0.35(+5.68%) |
Mar 19, 2008 | 6.241 | 6.408 | 6.008 | 6.083 | 8,818,264 | -0.25(-3.88%) |
Mar 18, 2008 | 6.158 | 6.657 | 5.921 | 6.329 | 17,473,236 | +0.27(+4.54%) |
Mar 17, 2008 | 6.200 | 6.304 | 5.576 | 6.054 | 21,319,722 | -0.51(-7.79%) |
Mar 14, 2008 | 6.982 | 7.053 | 6.379 | 6.566 | 9,648,499 | -0.40(-5.79%) |
Mar 13, 2008 | 6.662 | 7.011 | 6.458 | 6.969 | 8,984,281 | +0.12(+1.70%) |
Mar 12, 2008 | 6.703 | 7.053 | 6.574 | 6.853 | 10,223,553 | +0.12(+1.73%) |
Mar 11, 2008 | 6.616 | 6.799 | 6.304 | 6.736 | 19,550,456 | +0.50(+7.93%) |
Mar 10, 2008 | 5.987 | 6.283 | 5.750 | 6.241 | 21,049,528 | +0.17(+2.88%) |
Mar 07, 2008 | 6.200 | 6.262 | 5.892 | 6.067 | 17,228,252 | -0.20(-3.12%) |
Mar 06, 2008 | 6.462 | 6.530 | 6.220 | 6.262 | 12,222,325 | -0.34(-5.17%) |
Mar 05, 2008 | 6.645 | 6.678 | 6.445 | 6.603 | 5,706,468 | +0.03(+0.51%) |
Mar 04, 2008 | 6.691 | 6.782 | 6.354 | 6.570 | 12,480,871 | -0.19(-2.77%) |
Mar 03, 2008 | 6.795 | 6.886 | 6.666 | 6.757 | 5,480,735 | -0.11(-1.58%) |
Feb 29, 2008 | 7.073 | 7.219 | 6.761 | 6.865 | 9,514,839 | -0.23(-3.28%) |
Feb 28, 2008 | 7.157 | 7.273 | 7.078 | 7.098 | 6,188,848 | -0.06(-0.81%) |
Feb 27, 2008 | 7.148 | 7.319 | 6.907 | 7.157 | 9,151,475 | +0.08(+1.18%) |
Feb 26, 2008 | 6.624 | 7.394 | 6.624 | 7.073 | 16,529,421 | +0.44(+6.58%) |
Feb 25, 2008 | 6.528 | 6.741 | 6.412 | 6.637 | 9,654,284 | +0.10(+1.46%) |
Feb 22, 2008 | 6.682 | 6.682 | 6.345 | 6.541 | 10,161,655 | -0.09(-1.32%) |
Feb 21, 2008 | 6.782 | 6.824 | 6.582 | 6.628 | 6,604,521 | -0.12(-1.85%) |
Feb 20, 2008 | 6.678 | 6.770 | 6.533 | 6.753 | 11,026,599 | +0.04(+0.62%) |
Feb 19, 2008 | 7.011 | 7.011 | 6.662 | 6.711 | 10,229,396 | -0.18(-2.66%) |
Feb 18, 2008 | 7.007 | 7.073 | 6.865 | 6.895 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.007 | 7.073 | 6.865 | 6.895 | 6,990,479 | -0.11(-1.54%) |
Feb 14, 2008 | 7.323 | 7.327 | 6.919 | 7.003 | 11,806,909 | -0.33(-4.54%) |
Feb 13, 2008 | 7.415 | 7.427 | 7.202 | 7.336 | 5,978,788 | +0.02(+0.23%) |
Feb 12, 2008 | 7.469 | 7.673 | 7.298 | 7.319 | 9,782,124 | -0.08(-1.07%) |
Feb 11, 2008 | 7.361 | 7.444 | 7.219 | 7.398 | 5,005,800 | +0.11(+1.54%) |
Feb 08, 2008 | 7.419 | 7.477 | 7.281 | 7.286 | 5,121,262 | -0.07(-0.96%) |
Feb 07, 2008 | 7.344 | 7.490 | 7.281 | 7.356 | 7,620,728 | -0.06(-0.79%) |
Feb 06, 2008 | 7.594 | 7.662 | 7.348 | 7.415 | 5,625,722 | -0.17(-2.20%) |
Feb 05, 2008 | 7.743 | 7.781 | 7.552 | 7.581 | 7,494,163 | -0.25(-3.24%) |
Feb 04, 2008 | 7.747 | 7.901 | 7.660 | 7.835 | 4,913,812 | +0.05(+0.59%) |
Feb 01, 2008 | 7.781 | 7.822 | 7.523 | 7.789 | 12,297,855 | +0.15(+2.02%) |
Jan 31, 2008 | 7.810 | 7.810 | 7.448 | 7.635 | 15,686,042 | -0.12(-1.61%) |
Jan 30, 2008 | 7.906 | 8.114 | 7.656 | 7.760 | 9,390,374 | -0.14(-1.79%) |
Jan 29, 2008 | 7.993 | 8.180 | 7.822 | 7.901 | 6,746,372 | -0.08(-0.99%) |
Jan 28, 2008 | 8.109 | 8.226 | 7.926 | 7.981 | 6,138,851 | -0.07(-0.93%) |
Jan 25, 2008 | 8.817 | 8.838 | 8.005 | 8.055 | 12,673,404 | -0.67(-7.68%) |
Jan 24, 2008 | 8.530 | 9.079 | 8.351 | 8.725 | 11,680,921 | +0.17(+1.94%) |
Jan 23, 2008 | 7.698 | 8.883 | 7.581 | 8.559 | 16,577,690 | +0.75(+9.59%) |
Jan 22, 2008 | 7.373 | 8.134 | 7.177 | 7.810 | 12,956,438 | +0.04(+0.54%) |
Jan 21, 2008 | 7.943 | 7.943 | 7.606 | 7.768 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.943 | 7.943 | 7.606 | 7.768 | 9,124,077 | +0.12(+1.63%) |
Jan 17, 2008 | 7.943 | 8.263 | 7.564 | 7.643 | 13,226,354 | -0.30(-3.82%) |
Jan 16, 2008 | 8.035 | 8.218 | 7.810 | 7.947 | 9,167,989 | -0.25(-3.05%) |
Jan 15, 2008 | 8.363 | 8.413 | 8.130 | 8.197 | 6,562,804 | -0.29(-3.38%) |
Jan 14, 2008 | 8.663 | 8.725 | 8.322 | 8.484 | 6,598,441 | +0.14(+1.65%) |
Jan 11, 2008 | 8.413 | 8.867 | 8.322 | 8.347 | 19,358,982 | +0.09(+1.11%) |
Jan 10, 2008 | 7.639 | 8.492 | 7.531 | 8.255 | 19,061,212 | +0.72(+9.61%) |
Jan 09, 2008 | 7.585 | 7.585 | 7.198 | 7.531 | 8,223,519 | +0.04(+0.56%) |
Jan 08, 2008 | 8.272 | 8.272 | 7.452 | 7.490 | 8,763,453 | -0.59(-7.31%) |
Jan 07, 2008 | 8.447 | 8.492 | 7.947 | 8.080 | 8,971,058 | -0.37(-4.34%) |
Jan 04, 2008 | 8.796 | 8.821 | 8.330 | 8.447 | 6,315,003 | -0.39(-4.43%) |
Jan 03, 2008 | 8.992 | 9.025 | 8.800 | 8.838 | 4,899,781 | -0.21(-2.30%) |
Jan 02, 2008 | 9.308 | 9.399 | 8.883 | 9.046 | 5,202,421 | -0.16(-1.76%) |