Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.918 | 6.057 | 5.918 | 5.999 | 4,109,635 | +0.12(+2.10%) |
Mar 28, 2008 | 5.855 | 5.888 | 5.809 | 5.876 | 3,092,570 | +0.07(+1.18%) |
Mar 27, 2008 | 5.868 | 5.934 | 5.797 | 5.807 | 2,426,960 | -0.05(-0.86%) |
Mar 26, 2008 | 5.779 | 5.876 | 5.771 | 5.858 | 2,331,353 | +0.07(+1.15%) |
Mar 25, 2008 | 5.835 | 5.866 | 5.757 | 5.791 | 3,311,578 | +0.00(+0.00%) |
Mar 24, 2008 | 5.771 | 5.858 | 5.716 | 5.791 | 3,719,241 | +0.09(+1.63%) |
Mar 21, 2008 | 5.710 | 5.720 | 5.403 | 5.698 | 6,386,082 | +0.00(+0.00%) |
Mar 20, 2008 | 5.710 | 5.720 | 5.403 | 5.698 | 6,380,636 | -0.01(-0.11%) |
Mar 19, 2008 | 5.979 | 5.999 | 5.674 | 5.704 | 4,521,897 | -0.25(-4.21%) |
Mar 18, 2008 | 5.956 | 6.017 | 5.886 | 5.954 | 3,277,971 | +0.05(+0.82%) |
Mar 17, 2008 | 5.981 | 5.981 | 5.789 | 5.906 | 3,919,238 | -0.15(-2.53%) |
Mar 14, 2008 | 6.112 | 6.146 | 6.031 | 6.059 | 2,357,172 | -0.08(-1.28%) |
Mar 13, 2008 | 6.090 | 6.158 | 6.031 | 6.138 | 3,176,656 | +0.01(+0.10%) |
Mar 12, 2008 | 6.090 | 6.217 | 6.059 | 6.132 | 2,420,221 | +0.05(+0.83%) |
Mar 11, 2008 | 6.057 | 6.094 | 5.958 | 6.082 | 2,964,633 | +0.09(+1.52%) |
Mar 10, 2008 | 6.154 | 6.160 | 5.989 | 5.991 | 2,792,436 | -0.18(-2.99%) |
Mar 07, 2008 | 6.209 | 6.225 | 6.116 | 6.175 | 2,381,426 | -0.09(-1.47%) |
Mar 06, 2008 | 6.233 | 6.302 | 6.233 | 6.268 | 2,328,461 | -0.02(-0.32%) |
Mar 05, 2008 | 6.237 | 6.318 | 6.237 | 6.288 | 2,260,178 | +0.06(+1.01%) |
Mar 04, 2008 | 6.229 | 6.300 | 6.191 | 6.225 | 3,899,177 | -0.02(-0.29%) |
Mar 03, 2008 | 6.255 | 6.280 | 6.187 | 6.243 | 2,566,828 | -0.01(-0.19%) |
Feb 29, 2008 | 6.195 | 6.288 | 6.195 | 6.255 | 2,787,341 | -0.04(-0.67%) |
Feb 28, 2008 | 6.193 | 6.324 | 6.193 | 6.298 | 2,497,733 | +0.07(+1.07%) |
Feb 27, 2008 | 6.300 | 6.318 | 6.209 | 6.231 | 2,103,348 | -0.08(-1.28%) |
Feb 26, 2008 | 6.195 | 6.332 | 6.195 | 6.312 | 2,595,479 | +0.05(+0.84%) |
Feb 25, 2008 | 6.205 | 6.270 | 6.185 | 6.259 | 1,539,049 | +0.05(+0.88%) |
Feb 22, 2008 | 6.167 | 6.229 | 6.104 | 6.205 | 1,791,080 | +0.04(+0.62%) |
Feb 21, 2008 | 6.340 | 6.340 | 6.120 | 6.167 | 2,505,026 | -0.19(-2.96%) |
Feb 20, 2008 | 6.312 | 6.383 | 6.288 | 6.354 | 1,654,207 | +0.03(+0.41%) |
Feb 19, 2008 | 6.364 | 6.389 | 6.290 | 6.328 | 2,614,609 | +0.02(+0.29%) |
Feb 18, 2008 | 6.346 | 6.383 | 6.278 | 6.310 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.346 | 6.383 | 6.278 | 6.310 | 2,592,889 | -0.07(-1.14%) |
Feb 14, 2008 | 6.429 | 6.455 | 6.362 | 6.383 | 3,590,190 | -0.02(-0.32%) |
Feb 13, 2008 | 6.429 | 6.486 | 6.367 | 6.403 | 2,082,233 | +0.00(+0.00%) |
Feb 12, 2008 | 6.476 | 6.476 | 6.371 | 6.403 | 2,038,189 | -0.06(-1.00%) |
Feb 11, 2008 | 6.461 | 6.468 | 6.383 | 6.468 | 1,236,489 | +0.02(+0.38%) |
Feb 08, 2008 | 6.342 | 6.463 | 6.308 | 6.443 | 1,737,536 | +0.11(+1.75%) |
Feb 07, 2008 | 6.318 | 6.433 | 6.316 | 6.332 | 1,771,657 | -0.04(-0.57%) |
Feb 06, 2008 | 6.526 | 6.526 | 6.348 | 6.369 | 1,963,035 | -0.12(-1.81%) |
Feb 05, 2008 | 6.443 | 6.528 | 6.371 | 6.486 | 3,019,762 | +0.05(+0.72%) |
Feb 04, 2008 | 6.334 | 6.494 | 6.334 | 6.439 | 2,345,116 | +0.10(+1.53%) |
Feb 01, 2008 | 6.346 | 6.362 | 6.280 | 6.342 | 1,739,620 | +0.05(+0.77%) |
Jan 31, 2008 | 6.183 | 6.350 | 6.110 | 6.294 | 3,605,994 | +0.07(+1.14%) |
Jan 30, 2008 | 6.057 | 6.294 | 6.053 | 6.223 | 5,643,035 | +0.19(+3.15%) |
Jan 29, 2008 | 6.084 | 6.084 | 6.021 | 6.033 | 2,313,906 | -0.04(-0.73%) |
Jan 28, 2008 | 6.094 | 6.094 | 5.987 | 6.078 | 5,047,050 | +0.02(+0.27%) |
Jan 25, 2008 | 6.203 | 6.203 | 6.027 | 6.062 | 4,911,880 | -0.05(-0.79%) |
Jan 24, 2008 | 6.049 | 6.169 | 6.013 | 6.110 | 4,079,632 | +0.05(+0.77%) |
Jan 23, 2008 | 6.053 | 6.090 | 5.912 | 6.064 | 5,728,270 | -0.03(-0.50%) |
Jan 22, 2008 | 6.013 | 6.120 | 5.726 | 6.094 | 4,950,557 | -0.08(-1.24%) |
Jan 21, 2008 | 6.261 | 6.322 | 6.128 | 6.171 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.261 | 6.322 | 6.128 | 6.171 | 6,359,788 | -0.11(-1.67%) |
Jan 17, 2008 | 6.342 | 6.373 | 6.243 | 6.276 | 5,368,636 | -0.07(-1.05%) |
Jan 16, 2008 | 6.276 | 6.354 | 6.272 | 6.342 | 3,450,634 | -0.00(-0.03%) |
Jan 15, 2008 | 6.354 | 6.415 | 6.316 | 6.344 | 2,373,802 | -0.05(-0.85%) |
Jan 14, 2008 | 6.443 | 6.453 | 6.373 | 6.399 | 3,146,030 | -0.03(-0.53%) |
Jan 11, 2008 | 6.447 | 6.512 | 6.393 | 6.433 | 3,231,259 | -0.05(-0.84%) |
Jan 10, 2008 | 6.524 | 6.532 | 6.449 | 6.488 | 2,215,185 | -0.03(-0.50%) |
Jan 09, 2008 | 6.498 | 6.554 | 6.474 | 6.520 | 2,458,918 | -0.01(-0.19%) |
Jan 08, 2008 | 6.508 | 6.591 | 6.508 | 6.532 | 1,555,020 | +0.04(+0.56%) |
Jan 07, 2008 | 6.534 | 6.534 | 6.463 | 6.496 | 4,093,411 | -0.04(-0.68%) |
Jan 04, 2008 | 6.552 | 6.552 | 6.423 | 6.540 | 4,056,313 | -0.02(-0.31%) |
Jan 03, 2008 | 6.407 | 6.581 | 6.407 | 6.560 | 1,704,221 | +0.11(+1.66%) |
Jan 02, 2008 | 6.417 | 6.472 | 6.407 | 6.453 | 2,037,363 | +0.01(+0.22%) |