Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.287 | 6.635 | 6.225 | 6.398 | 3,577,234 | +0.14(+2.20%) |
Mar 28, 2008 | 6.307 | 6.392 | 6.194 | 6.260 | 2,267,454 | -0.05(-0.78%) |
Mar 27, 2008 | 6.377 | 6.490 | 6.264 | 6.309 | 2,630,719 | -0.08(-1.26%) |
Mar 26, 2008 | 6.610 | 6.651 | 6.381 | 6.389 | 3,277,593 | -0.27(-4.05%) |
Mar 25, 2008 | 6.575 | 6.674 | 6.453 | 6.659 | 2,215,495 | +0.10(+1.47%) |
Mar 24, 2008 | 6.492 | 6.682 | 6.445 | 6.562 | 2,235,407 | +0.10(+1.50%) |
Mar 21, 2008 | 6.350 | 6.538 | 6.249 | 6.466 | 6,502,223 | +0.00(+0.00%) |
Mar 20, 2008 | 6.350 | 6.538 | 6.249 | 6.466 | 6,502,223 | +0.18(+2.85%) |
Mar 19, 2008 | 6.453 | 6.515 | 6.274 | 6.287 | 3,744,513 | -0.11(-1.74%) |
Mar 18, 2008 | 6.144 | 6.398 | 6.019 | 6.398 | 4,887,358 | +0.29(+4.82%) |
Mar 17, 2008 | 6.074 | 6.217 | 5.992 | 6.103 | 3,920,490 | -0.07(-1.17%) |
Mar 14, 2008 | 6.202 | 6.258 | 5.813 | 6.175 | 4,667,479 | -0.03(-0.46%) |
Mar 13, 2008 | 5.842 | 6.276 | 5.778 | 6.204 | 3,984,104 | +0.20(+3.29%) |
Mar 12, 2008 | 6.260 | 6.324 | 5.984 | 6.006 | 2,368,472 | -0.25(-4.05%) |
Mar 11, 2008 | 5.801 | 6.280 | 5.801 | 6.260 | 3,736,524 | +0.54(+9.35%) |
Mar 10, 2008 | 5.842 | 5.875 | 5.716 | 5.724 | 2,367,016 | -0.10(-1.73%) |
Mar 07, 2008 | 5.607 | 5.891 | 5.549 | 5.825 | 2,184,031 | +0.14(+2.50%) |
Mar 06, 2008 | 5.951 | 5.957 | 5.665 | 5.683 | 2,114,424 | -0.35(-5.74%) |
Mar 05, 2008 | 6.060 | 6.194 | 5.928 | 6.029 | 2,322,157 | -0.05(-0.81%) |
Mar 04, 2008 | 6.093 | 6.173 | 5.947 | 6.079 | 4,130,530 | -0.14(-2.19%) |
Mar 03, 2008 | 6.229 | 6.276 | 6.033 | 6.214 | 3,111,523 | +0.14(+2.37%) |
Feb 29, 2008 | 6.208 | 6.276 | 6.054 | 6.070 | 2,287,856 | -0.22(-3.44%) |
Feb 28, 2008 | 6.330 | 6.418 | 6.192 | 6.287 | 2,624,396 | -0.09(-1.39%) |
Feb 27, 2008 | 6.369 | 6.515 | 6.309 | 6.375 | 1,910,513 | -0.05(-0.80%) |
Feb 26, 2008 | 6.486 | 6.540 | 6.361 | 6.427 | 2,670,061 | -0.04(-0.64%) |
Feb 25, 2008 | 6.219 | 6.468 | 6.095 | 6.468 | 2,737,409 | +0.26(+4.21%) |
Feb 22, 2008 | 6.037 | 6.206 | 5.924 | 6.206 | 2,337,479 | +0.18(+2.90%) |
Feb 21, 2008 | 6.142 | 6.311 | 6.029 | 6.031 | 3,296,271 | -0.07(-1.21%) |
Feb 20, 2008 | 5.895 | 6.120 | 5.854 | 6.105 | 2,778,213 | +0.20(+3.31%) |
Feb 19, 2008 | 6.083 | 6.177 | 5.885 | 5.910 | 2,783,638 | -0.16(-2.68%) |
Feb 18, 2008 | 6.015 | 6.072 | 5.906 | 6.072 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.015 | 6.072 | 5.906 | 6.072 | 2,134,738 | +0.02(+0.41%) |
Feb 14, 2008 | 6.177 | 6.229 | 6.004 | 6.048 | 2,981,648 | -0.12(-1.94%) |
Feb 13, 2008 | 6.177 | 6.326 | 6.068 | 6.167 | 3,299,962 | +0.15(+2.43%) |
Feb 12, 2008 | 5.786 | 6.105 | 5.644 | 6.021 | 2,154,018 | +0.19(+3.21%) |
Feb 11, 2008 | 5.901 | 5.961 | 5.702 | 5.834 | 2,203,354 | -0.09(-1.46%) |
Feb 08, 2008 | 6.153 | 6.173 | 5.809 | 5.920 | 2,384,499 | -0.26(-4.20%) |
Feb 07, 2008 | 5.819 | 6.179 | 5.803 | 6.179 | 3,630,727 | +0.26(+4.35%) |
Feb 06, 2008 | 6.097 | 6.126 | 5.858 | 5.922 | 2,751,328 | -0.13(-2.14%) |
Feb 05, 2008 | 6.235 | 6.361 | 6.052 | 6.052 | 2,175,187 | -0.32(-5.04%) |
Feb 04, 2008 | 6.427 | 6.435 | 6.225 | 6.373 | 2,339,820 | -0.05(-0.83%) |
Feb 01, 2008 | 6.130 | 6.427 | 5.916 | 6.427 | 3,201,687 | +0.27(+4.45%) |
Jan 31, 2008 | 5.974 | 6.254 | 5.924 | 6.153 | 3,500,502 | +0.08(+1.29%) |
Jan 30, 2008 | 6.295 | 6.503 | 6.054 | 6.074 | 3,927,517 | -0.27(-4.22%) |
Jan 29, 2008 | 6.342 | 6.398 | 6.149 | 6.342 | 2,084,858 | +0.09(+1.45%) |
Jan 28, 2008 | 5.974 | 6.256 | 5.922 | 6.252 | 3,661,250 | +0.31(+5.23%) |
Jan 25, 2008 | 5.963 | 6.107 | 5.803 | 5.941 | 3,887,792 | +0.02(+0.28%) |
Jan 24, 2008 | 6.231 | 6.233 | 5.667 | 5.924 | 3,727,729 | -0.25(-3.97%) |
Jan 23, 2008 | 5.381 | 6.332 | 5.381 | 6.169 | 5,280,995 | +0.60(+10.76%) |
Jan 22, 2008 | 5.282 | 5.652 | 5.218 | 5.570 | 4,279,496 | +0.08(+1.42%) |
Jan 21, 2008 | 5.755 | 5.759 | 5.392 | 5.492 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.755 | 5.759 | 5.392 | 5.492 | 4,749,951 | -0.20(-3.54%) |
Jan 17, 2008 | 5.811 | 5.924 | 5.663 | 5.694 | 3,363,552 | -0.12(-1.99%) |
Jan 16, 2008 | 5.613 | 5.932 | 5.597 | 5.809 | 2,760,200 | +0.18(+3.26%) |
Jan 15, 2008 | 5.714 | 5.743 | 5.576 | 5.626 | 1,668,663 | -0.21(-3.63%) |
Jan 14, 2008 | 5.901 | 6.126 | 5.691 | 5.838 | 1,953,735 | +0.05(+0.93%) |
Jan 11, 2008 | 5.766 | 5.959 | 5.638 | 5.784 | 2,336,702 | -0.02(-0.39%) |
Jan 10, 2008 | 5.623 | 5.926 | 5.525 | 5.807 | 3,318,406 | +0.12(+2.03%) |
Jan 09, 2008 | 5.477 | 5.714 | 5.337 | 5.691 | 2,274,258 | +0.19(+3.52%) |
Jan 08, 2008 | 5.786 | 5.984 | 5.496 | 5.498 | 3,647,720 | -0.26(-4.51%) |
Jan 07, 2008 | 5.852 | 5.936 | 5.648 | 5.757 | 3,057,462 | -0.02(-0.39%) |
Jan 04, 2008 | 6.002 | 6.025 | 5.774 | 5.780 | 3,147,053 | -0.29(-4.85%) |
Jan 03, 2008 | 6.182 | 6.301 | 6.062 | 6.074 | 3,308,674 | -0.05(-0.77%) |
Jan 02, 2008 | 6.048 | 6.210 | 5.980 | 6.122 | 2,149,448 | +0.07(+1.19%) |