Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.015 | 6.253 | 5.972 | 6.194 | 4,652,743 | +0.18(+2.97%) |
Mar 28, 2008 | 5.955 | 6.228 | 5.955 | 6.015 | 4,467,095 | +0.16(+2.76%) |
Mar 27, 2008 | 5.955 | 6.015 | 5.819 | 5.853 | 4,870,762 | -0.10(-1.71%) |
Mar 26, 2008 | 6.058 | 6.058 | 5.853 | 5.955 | 4,023,320 | -0.11(-1.82%) |
Mar 25, 2008 | 6.117 | 6.211 | 5.964 | 6.066 | 4,663,465 | -0.03(-0.56%) |
Mar 24, 2008 | 5.768 | 6.109 | 5.709 | 6.100 | 5,965,723 | +0.39(+6.86%) |
Mar 21, 2008 | 5.836 | 5.921 | 5.522 | 5.709 | 8,822,049 | +0.00(+0.00%) |
Mar 20, 2008 | 5.836 | 5.921 | 5.522 | 5.709 | 8,825,068 | -0.10(-1.76%) |
Mar 19, 2008 | 6.372 | 6.389 | 5.802 | 5.811 | 13,941,030 | -0.76(-11.53%) |
Mar 18, 2008 | 6.228 | 6.602 | 6.228 | 6.568 | 4,544,546 | +0.41(+6.63%) |
Mar 17, 2008 | 6.423 | 6.457 | 6.075 | 6.160 | 6,047,215 | -0.32(-4.99%) |
Mar 14, 2008 | 6.500 | 6.602 | 6.398 | 6.483 | 6,201,187 | +0.04(+0.66%) |
Mar 13, 2008 | 6.236 | 6.440 | 6.143 | 6.440 | 4,245,625 | +0.13(+2.02%) |
Mar 12, 2008 | 6.389 | 6.423 | 6.228 | 6.313 | 4,538,331 | -0.03(-0.54%) |
Mar 11, 2008 | 6.466 | 6.551 | 6.245 | 6.347 | 8,471,922 | -0.02(-0.27%) |
Mar 10, 2008 | 6.619 | 6.713 | 6.355 | 6.364 | 5,429,449 | -0.26(-3.86%) |
Mar 07, 2008 | 6.772 | 6.959 | 6.585 | 6.619 | 5,485,787 | -0.24(-3.47%) |
Mar 06, 2008 | 7.027 | 7.095 | 6.823 | 6.857 | 5,142,588 | -0.22(-3.12%) |
Mar 05, 2008 | 6.789 | 7.155 | 6.772 | 7.078 | 6,075,881 | +0.35(+5.18%) |
Mar 04, 2008 | 6.730 | 6.806 | 6.534 | 6.730 | 6,130,797 | -0.14(-1.98%) |
Mar 03, 2008 | 7.019 | 7.053 | 6.781 | 6.866 | 4,795,928 | -0.16(-2.30%) |
Feb 29, 2008 | 7.146 | 7.206 | 6.951 | 7.027 | 3,831,865 | -0.25(-3.39%) |
Feb 28, 2008 | 7.495 | 7.546 | 7.215 | 7.274 | 3,646,351 | -0.26(-3.39%) |
Feb 27, 2008 | 7.589 | 7.776 | 7.427 | 7.529 | 5,604,518 | -0.15(-1.99%) |
Feb 26, 2008 | 7.376 | 7.853 | 7.376 | 7.682 | 6,533,597 | +0.25(+3.32%) |
Feb 25, 2008 | 7.283 | 7.487 | 7.232 | 7.436 | 4,581,982 | +0.14(+1.98%) |
Feb 22, 2008 | 7.283 | 7.342 | 7.112 | 7.291 | 3,615,046 | -0.01(-0.12%) |
Feb 21, 2008 | 7.249 | 7.453 | 7.215 | 7.300 | 5,969,712 | +0.09(+1.30%) |
Feb 20, 2008 | 6.925 | 7.291 | 6.917 | 7.206 | 5,759,305 | +0.25(+3.55%) |
Feb 19, 2008 | 6.993 | 7.010 | 6.891 | 6.959 | 3,891,432 | +0.06(+0.86%) |
Feb 18, 2008 | 7.070 | 7.138 | 6.849 | 6.900 | 2,849,805 | +0.00(+0.00%) |
Feb 15, 2008 | 7.070 | 7.138 | 6.849 | 6.900 | 2,849,805 | -0.22(-3.11%) |
Feb 14, 2008 | 7.410 | 7.423 | 7.104 | 7.121 | 2,751,974 | -0.29(-3.90%) |
Feb 13, 2008 | 7.410 | 7.521 | 7.240 | 7.410 | 5,125,298 | +0.09(+1.16%) |
Feb 12, 2008 | 7.172 | 7.461 | 7.134 | 7.325 | 5,871,731 | +0.18(+2.50%) |
Feb 11, 2008 | 7.138 | 7.181 | 6.985 | 7.146 | 3,846,504 | +0.19(+2.69%) |
Feb 08, 2008 | 6.798 | 7.044 | 6.772 | 6.959 | 4,225,628 | +0.14(+2.12%) |
Feb 07, 2008 | 6.449 | 6.891 | 6.398 | 6.815 | 4,584,893 | +0.33(+5.12%) |
Feb 06, 2008 | 6.917 | 6.976 | 6.457 | 6.483 | 4,892,923 | -0.37(-5.34%) |
Feb 05, 2008 | 6.832 | 7.010 | 6.500 | 6.849 | 9,333,814 | -0.08(-1.11%) |
Feb 04, 2008 | 7.061 | 7.155 | 6.874 | 6.925 | 3,399,113 | -0.16(-2.28%) |
Feb 01, 2008 | 6.891 | 7.112 | 6.619 | 7.087 | 3,989,532 | +0.24(+3.48%) |
Jan 31, 2008 | 6.747 | 6.968 | 6.730 | 6.849 | 2,860,281 | +0.00(+0.00%) |
Jan 30, 2008 | 6.993 | 7.078 | 6.755 | 6.849 | 3,645,622 | -0.21(-3.01%) |
Jan 29, 2008 | 7.036 | 7.146 | 6.840 | 7.061 | 2,532,906 | +0.06(+0.85%) |
Jan 28, 2008 | 6.917 | 7.036 | 6.815 | 7.002 | 3,360,064 | +0.01(+0.12%) |
Jan 25, 2008 | 7.317 | 7.334 | 6.942 | 6.993 | 4,202,124 | -0.29(-3.97%) |
Jan 24, 2008 | 7.061 | 7.402 | 7.002 | 7.283 | 4,970,382 | +0.29(+4.14%) |
Jan 23, 2008 | 6.781 | 7.002 | 6.534 | 6.993 | 5,675,988 | -0.09(-1.20%) |
Jan 22, 2008 | 6.372 | 7.274 | 6.330 | 7.078 | 7,656,910 | +0.09(+1.22%) |
Jan 21, 2008 | 6.313 | 7.078 | 6.313 | 6.993 | 15,797,211 | +0.00(+0.00%) |
Jan 18, 2008 | 6.313 | 7.078 | 6.313 | 6.993 | 15,797,211 | +0.99(+16.43%) |
Jan 17, 2008 | 6.313 | 6.338 | 5.964 | 6.006 | 5,867,640 | -0.30(-4.72%) |
Jan 16, 2008 | 6.126 | 6.372 | 6.049 | 6.304 | 4,761,094 | +0.09(+1.37%) |
Jan 15, 2008 | 6.406 | 6.449 | 6.143 | 6.219 | 3,683,286 | -0.21(-3.31%) |
Jan 14, 2008 | 6.304 | 6.500 | 6.296 | 6.432 | 4,050,127 | +0.20(+3.14%) |
Jan 11, 2008 | 6.619 | 6.636 | 6.160 | 6.236 | 7,428,479 | -0.51(-7.57%) |
Jan 10, 2008 | 6.670 | 6.874 | 6.551 | 6.747 | 10,794,469 | +0.20(+3.12%) |
Jan 09, 2008 | 6.449 | 6.576 | 6.262 | 6.542 | 5,507,598 | +0.18(+2.81%) |
Jan 08, 2008 | 6.628 | 6.781 | 6.321 | 6.364 | 4,431,028 | -0.22(-3.36%) |
Jan 07, 2008 | 6.466 | 6.738 | 6.432 | 6.585 | 5,210,126 | +0.14(+2.11%) |
Jan 04, 2008 | 6.993 | 7.027 | 6.330 | 6.449 | 12,162,793 | -0.66(-9.22%) |
Jan 03, 2008 | 7.129 | 7.146 | 7.019 | 7.104 | 3,711,519 | +0.00(+0.00%) |
Jan 02, 2008 | 7.206 | 7.325 | 7.036 | 7.104 | 2,828,284 | -0.13(-1.76%) |