Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.490 | 6.624 | 6.490 | 6.560 | 35,501,820 | +0.06(+0.98%) |
Mar 28, 2008 | 6.611 | 6.618 | 6.439 | 6.496 | 37,870,932 | -0.10(-1.45%) |
Mar 27, 2008 | 6.828 | 6.828 | 6.515 | 6.592 | 56,094,284 | -0.26(-3.82%) |
Mar 26, 2008 | 6.995 | 6.995 | 6.803 | 6.854 | 39,968,528 | -0.14(-2.01%) |
Mar 25, 2008 | 7.090 | 7.090 | 6.950 | 6.995 | 28,546,440 | -0.10(-1.35%) |
Mar 24, 2008 | 6.982 | 7.135 | 6.931 | 7.090 | 35,598,880 | +0.50(+7.56%) |
Mar 21, 2008 | 6.439 | 6.650 | 6.369 | 6.592 | 27,867,772 | +0.01(+0.20%) |
Mar 20, 2008 | 6.439 | 6.650 | 6.369 | 6.579 | 27,867,772 | +0.33(+5.21%) |
Mar 19, 2008 | 6.452 | 6.522 | 6.241 | 6.254 | 21,384,904 | -0.23(-3.55%) |
Mar 18, 2008 | 6.375 | 6.484 | 6.260 | 6.484 | 25,062,674 | +0.29(+4.64%) |
Mar 17, 2008 | 6.088 | 6.294 | 6.081 | 6.196 | 25,350,782 | -0.11(-1.82%) |
Mar 14, 2008 | 6.496 | 6.515 | 6.247 | 6.311 | 24,044,306 | -0.20(-3.04%) |
Mar 13, 2008 | 6.484 | 6.567 | 6.286 | 6.509 | 32,544,788 | -0.06(-0.88%) |
Mar 12, 2008 | 6.643 | 6.714 | 6.567 | 6.567 | 19,628,084 | -0.15(-2.28%) |
Mar 11, 2008 | 6.464 | 6.720 | 6.464 | 6.720 | 37,085,336 | +0.37(+5.84%) |
Mar 10, 2008 | 6.388 | 6.452 | 6.292 | 6.349 | 33,675,500 | -0.08(-1.29%) |
Mar 07, 2008 | 6.471 | 6.592 | 6.343 | 6.432 | 35,783,608 | -0.06(-0.98%) |
Mar 06, 2008 | 6.579 | 6.682 | 6.477 | 6.496 | 30,537,296 | -0.08(-1.26%) |
Mar 05, 2008 | 6.515 | 6.637 | 6.509 | 6.579 | 32,374,556 | +0.18(+2.79%) |
Mar 04, 2008 | 6.305 | 6.426 | 6.228 | 6.401 | 44,096,684 | +0.25(+4.05%) |
Mar 03, 2008 | 6.279 | 6.279 | 6.068 | 6.151 | 23,085,478 | -0.07(-1.13%) |
Feb 29, 2008 | 6.330 | 6.375 | 6.209 | 6.222 | 14,544,606 | -0.19(-2.89%) |
Feb 28, 2008 | 6.484 | 6.522 | 6.394 | 6.407 | 20,536,090 | -0.13(-2.05%) |
Feb 27, 2008 | 6.394 | 6.579 | 6.394 | 6.541 | 22,197,350 | +0.07(+1.09%) |
Feb 26, 2008 | 6.343 | 6.509 | 6.286 | 6.471 | 24,610,238 | +0.17(+2.63%) |
Feb 25, 2008 | 6.234 | 6.324 | 6.145 | 6.305 | 21,130,830 | +0.12(+1.96%) |
Feb 22, 2008 | 6.151 | 6.215 | 6.049 | 6.183 | 20,504,406 | +0.05(+0.83%) |
Feb 21, 2008 | 6.292 | 6.349 | 6.100 | 6.132 | 28,826,994 | -0.11(-1.74%) |
Feb 20, 2008 | 6.222 | 6.260 | 6.132 | 6.241 | 19,993,728 | -0.03(-0.41%) |
Feb 19, 2008 | 6.247 | 6.343 | 6.241 | 6.266 | 30,575,970 | +0.06(+1.03%) |
Feb 18, 2008 | 6.126 | 6.286 | 6.107 | 6.202 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.126 | 6.286 | 6.107 | 6.202 | 19,058,956 | +0.01(+0.10%) |
Feb 14, 2008 | 6.171 | 6.311 | 6.171 | 6.196 | 31,107,080 | -0.01(-0.10%) |
Feb 13, 2008 | 6.132 | 6.209 | 6.075 | 6.202 | 16,265,201 | +0.11(+1.78%) |
Feb 12, 2008 | 6.036 | 6.158 | 6.017 | 6.094 | 16,703,663 | +0.08(+1.27%) |
Feb 11, 2008 | 5.909 | 6.036 | 5.864 | 6.017 | 17,767,318 | +0.11(+1.95%) |
Feb 08, 2008 | 5.813 | 5.960 | 5.800 | 5.902 | 14,578,986 | -0.01(-0.11%) |
Feb 07, 2008 | 5.813 | 5.985 | 5.711 | 5.909 | 26,484,116 | +0.09(+1.54%) |
Feb 06, 2008 | 5.838 | 5.992 | 5.813 | 5.819 | 18,398,582 | -0.02(-0.33%) |
Feb 05, 2008 | 6.164 | 6.164 | 5.838 | 5.838 | 31,980,128 | -0.40(-6.45%) |
Feb 04, 2008 | 6.273 | 6.279 | 6.139 | 6.241 | 18,747,452 | +0.01(+0.21%) |
Feb 01, 2008 | 6.036 | 6.254 | 6.017 | 6.228 | 36,076,824 | +0.32(+5.41%) |
Jan 31, 2008 | 5.851 | 5.985 | 5.615 | 5.909 | 34,678,484 | +0.23(+4.05%) |
Jan 30, 2008 | 5.691 | 5.851 | 5.608 | 5.679 | 29,101,494 | -0.01(-0.11%) |
Jan 29, 2008 | 5.711 | 5.730 | 5.596 | 5.685 | 18,475,476 | +0.13(+2.30%) |
Jan 28, 2008 | 5.500 | 5.589 | 5.417 | 5.557 | 18,210,220 | +0.00(+0.00%) |
Jan 25, 2008 | 5.570 | 5.781 | 5.551 | 5.557 | 30,945,746 | +0.01(+0.12%) |
Jan 24, 2008 | 5.532 | 5.685 | 5.455 | 5.551 | 27,003,530 | +0.08(+1.52%) |
Jan 23, 2008 | 5.034 | 5.513 | 4.919 | 5.468 | 40,448,516 | +0.36(+7.13%) |
Jan 22, 2008 | 4.995 | 5.289 | 4.829 | 5.104 | 31,736,368 | -0.42(-7.52%) |
Jan 21, 2008 | 5.430 | 5.647 | 5.410 | 5.519 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.430 | 5.647 | 5.410 | 5.519 | 25,713,034 | +0.16(+2.98%) |
Jan 17, 2008 | 5.462 | 5.602 | 5.334 | 5.359 | 29,765,066 | -0.06(-1.06%) |
Jan 16, 2008 | 5.557 | 5.577 | 5.289 | 5.417 | 25,890,158 | -0.19(-3.31%) |
Jan 15, 2008 | 5.781 | 5.813 | 5.596 | 5.602 | 26,688,226 | -0.18(-3.09%) |
Jan 14, 2008 | 5.775 | 5.806 | 5.704 | 5.781 | 23,153,250 | +0.10(+1.80%) |
Jan 11, 2008 | 5.736 | 5.736 | 5.640 | 5.679 | 23,328,574 | -0.12(-2.09%) |
Jan 10, 2008 | 5.717 | 5.806 | 5.672 | 5.800 | 24,601,180 | +0.01(+0.22%) |
Jan 09, 2008 | 5.640 | 5.838 | 5.628 | 5.787 | 31,762,548 | +0.19(+3.42%) |
Jan 08, 2008 | 5.596 | 5.730 | 5.557 | 5.596 | 29,308,046 | +0.01(+0.11%) |
Jan 07, 2008 | 5.749 | 5.749 | 5.513 | 5.589 | 28,085,072 | -0.11(-2.02%) |
Jan 04, 2008 | 6.004 | 6.043 | 5.685 | 5.704 | 31,974,148 | -0.33(-5.40%) |
Jan 03, 2008 | 6.068 | 6.158 | 6.004 | 6.030 | 16,597,724 | -0.08(-1.36%) |
Jan 02, 2008 | 6.286 | 6.324 | 6.062 | 6.113 | 20,324,912 | -0.25(-3.92%) |