Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.397 | 6.751 | 6.334 | 6.510 | 3,515,369 | +0.14(+2.20%) |
Mar 28, 2008 | 6.418 | 6.504 | 6.303 | 6.370 | 2,228,241 | -0.05(-0.78%) |
Mar 27, 2008 | 6.489 | 6.605 | 6.374 | 6.420 | 2,585,223 | -0.08(-1.26%) |
Mar 26, 2008 | 6.726 | 6.768 | 6.494 | 6.502 | 3,220,910 | -0.27(-4.05%) |
Mar 25, 2008 | 6.691 | 6.791 | 6.567 | 6.776 | 2,177,180 | +0.10(+1.47%) |
Mar 24, 2008 | 6.607 | 6.799 | 6.559 | 6.678 | 2,196,747 | +0.10(+1.50%) |
Mar 21, 2008 | 6.462 | 6.653 | 6.359 | 6.579 | 6,389,773 | +0.00(+0.00%) |
Mar 20, 2008 | 6.462 | 6.653 | 6.359 | 6.579 | 6,389,773 | +0.18(+2.85%) |
Mar 19, 2008 | 6.567 | 6.630 | 6.385 | 6.397 | 3,679,755 | -0.11(-1.74%) |
Mar 18, 2008 | 6.253 | 6.510 | 6.125 | 6.510 | 4,802,836 | +0.30(+4.82%) |
Mar 17, 2008 | 6.181 | 6.326 | 6.098 | 6.211 | 3,852,689 | -0.07(-1.17%) |
Mar 14, 2008 | 6.311 | 6.368 | 5.915 | 6.284 | 4,586,759 | -0.03(-0.46%) |
Mar 13, 2008 | 5.945 | 6.387 | 5.880 | 6.313 | 3,915,203 | +0.20(+3.29%) |
Mar 12, 2008 | 6.370 | 6.435 | 6.089 | 6.112 | 2,327,512 | -0.26(-4.05%) |
Mar 11, 2008 | 5.903 | 6.391 | 5.903 | 6.370 | 3,671,904 | +0.54(+9.35%) |
Mar 10, 2008 | 5.945 | 5.978 | 5.817 | 5.825 | 2,326,080 | -0.10(-1.73%) |
Mar 07, 2008 | 5.706 | 5.995 | 5.647 | 5.928 | 2,146,260 | +0.14(+2.50%) |
Mar 06, 2008 | 6.056 | 6.062 | 5.764 | 5.783 | 2,077,857 | -0.35(-5.74%) |
Mar 05, 2008 | 6.167 | 6.303 | 6.033 | 6.135 | 2,281,997 | -0.05(-0.81%) |
Mar 04, 2008 | 6.200 | 6.282 | 6.051 | 6.186 | 4,059,096 | -0.14(-2.19%) |
Mar 03, 2008 | 6.338 | 6.387 | 6.139 | 6.324 | 3,057,712 | +0.15(+2.37%) |
Feb 29, 2008 | 6.318 | 6.387 | 6.160 | 6.177 | 2,248,290 | -0.22(-3.44%) |
Feb 28, 2008 | 6.441 | 6.531 | 6.301 | 6.397 | 2,579,009 | -0.09(-1.39%) |
Feb 27, 2008 | 6.481 | 6.630 | 6.420 | 6.487 | 1,877,472 | -0.05(-0.80%) |
Feb 26, 2008 | 6.600 | 6.655 | 6.473 | 6.540 | 2,623,884 | -0.04(-0.64%) |
Feb 25, 2008 | 6.328 | 6.582 | 6.202 | 6.582 | 2,690,068 | +0.27(+4.21%) |
Feb 22, 2008 | 6.144 | 6.315 | 6.028 | 6.315 | 2,297,054 | +0.18(+2.90%) |
Feb 21, 2008 | 6.250 | 6.422 | 6.135 | 6.137 | 3,239,265 | -0.08(-1.21%) |
Feb 20, 2008 | 5.999 | 6.227 | 5.957 | 6.213 | 2,730,166 | +0.20(+3.31%) |
Feb 19, 2008 | 6.190 | 6.286 | 5.989 | 6.014 | 2,735,497 | -0.17(-2.68%) |
Feb 18, 2008 | 6.121 | 6.179 | 6.010 | 6.179 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.121 | 6.179 | 6.010 | 6.179 | 2,097,820 | +0.03(+0.41%) |
Feb 14, 2008 | 6.286 | 6.338 | 6.110 | 6.154 | 2,930,083 | -0.12(-1.94%) |
Feb 13, 2008 | 6.286 | 6.437 | 6.175 | 6.276 | 3,242,892 | +0.15(+2.43%) |
Feb 12, 2008 | 5.888 | 6.213 | 5.743 | 6.127 | 2,116,766 | +0.19(+3.21%) |
Feb 11, 2008 | 6.005 | 6.066 | 5.802 | 5.936 | 2,165,249 | -0.09(-1.46%) |
Feb 08, 2008 | 6.261 | 6.282 | 5.911 | 6.024 | 2,343,261 | -0.26(-4.20%) |
Feb 07, 2008 | 5.922 | 6.288 | 5.905 | 6.288 | 3,567,937 | +0.26(+4.35%) |
Feb 06, 2008 | 6.204 | 6.234 | 5.961 | 6.026 | 2,703,746 | -0.13(-2.14%) |
Feb 05, 2008 | 6.345 | 6.473 | 6.158 | 6.158 | 2,137,569 | -0.33(-5.04%) |
Feb 04, 2008 | 6.540 | 6.548 | 6.334 | 6.485 | 2,299,355 | -0.05(-0.83%) |
Feb 01, 2008 | 6.238 | 6.540 | 6.020 | 6.540 | 3,146,317 | +0.28(+4.45%) |
Jan 31, 2008 | 6.079 | 6.364 | 6.028 | 6.261 | 3,439,964 | +0.08(+1.29%) |
Jan 30, 2008 | 6.406 | 6.617 | 6.160 | 6.181 | 3,859,594 | -0.27(-4.22%) |
Jan 29, 2008 | 6.454 | 6.510 | 6.257 | 6.454 | 2,048,802 | +0.09(+1.45%) |
Jan 28, 2008 | 6.079 | 6.366 | 6.026 | 6.362 | 3,597,932 | +0.32(+5.23%) |
Jan 25, 2008 | 6.068 | 6.215 | 5.905 | 6.045 | 3,820,556 | +0.02(+0.28%) |
Jan 24, 2008 | 6.341 | 6.343 | 5.766 | 6.028 | 3,663,261 | -0.25(-3.97%) |
Jan 23, 2008 | 5.475 | 6.443 | 5.475 | 6.278 | 5,189,665 | +0.61(+10.76%) |
Jan 22, 2008 | 5.375 | 5.752 | 5.310 | 5.668 | 4,205,486 | +0.08(+1.42%) |
Jan 21, 2008 | 5.857 | 5.861 | 5.487 | 5.588 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.857 | 5.861 | 5.487 | 5.588 | 4,667,805 | -0.21(-3.54%) |
Jan 17, 2008 | 5.913 | 6.028 | 5.762 | 5.794 | 3,305,382 | -0.12(-1.99%) |
Jan 16, 2008 | 5.712 | 6.037 | 5.695 | 5.911 | 2,712,465 | +0.19(+3.26%) |
Jan 15, 2008 | 5.815 | 5.844 | 5.674 | 5.725 | 1,639,805 | -0.22(-3.63%) |
Jan 14, 2008 | 6.005 | 6.234 | 5.792 | 5.940 | 1,919,947 | +0.05(+0.93%) |
Jan 11, 2008 | 5.867 | 6.064 | 5.737 | 5.886 | 2,296,291 | -0.02(-0.39%) |
Jan 10, 2008 | 5.722 | 6.030 | 5.622 | 5.909 | 3,261,018 | +0.12(+2.03%) |
Jan 09, 2008 | 5.574 | 5.815 | 5.431 | 5.792 | 2,234,927 | +0.20(+3.52%) |
Jan 08, 2008 | 5.888 | 6.089 | 5.593 | 5.595 | 3,584,636 | -0.26(-4.51%) |
Jan 07, 2008 | 5.955 | 6.041 | 5.748 | 5.859 | 3,004,586 | -0.02(-0.39%) |
Jan 04, 2008 | 6.108 | 6.131 | 5.875 | 5.882 | 3,092,627 | -0.30(-4.85%) |
Jan 03, 2008 | 6.290 | 6.412 | 6.169 | 6.181 | 3,251,454 | -0.05(-0.77%) |
Jan 02, 2008 | 6.154 | 6.320 | 6.085 | 6.230 | 2,112,275 | +0.07(+1.19%) |