Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.406 | 6.760 | 6.343 | 6.519 | 3,510,594 | +0.14(+2.20%) |
Mar 28, 2008 | 6.427 | 6.513 | 6.311 | 6.379 | 2,225,214 | -0.05(-0.78%) |
Mar 27, 2008 | 6.498 | 6.614 | 6.383 | 6.429 | 2,581,711 | -0.08(-1.26%) |
Mar 26, 2008 | 6.735 | 6.777 | 6.502 | 6.511 | 3,216,535 | -0.27(-4.05%) |
Mar 25, 2008 | 6.700 | 6.800 | 6.576 | 6.786 | 2,174,223 | +0.10(+1.47%) |
Mar 24, 2008 | 6.616 | 6.809 | 6.567 | 6.687 | 2,193,764 | +0.10(+1.50%) |
Mar 21, 2008 | 6.471 | 6.662 | 6.368 | 6.588 | 6,381,093 | +0.00(+0.00%) |
Mar 20, 2008 | 6.471 | 6.662 | 6.368 | 6.588 | 6,381,093 | +0.18(+2.85%) |
Mar 19, 2008 | 6.576 | 6.639 | 6.393 | 6.406 | 3,674,757 | -0.11(-1.74%) |
Mar 18, 2008 | 6.261 | 6.519 | 6.133 | 6.519 | 4,796,312 | +0.30(+4.82%) |
Mar 17, 2008 | 6.190 | 6.335 | 6.106 | 6.219 | 3,847,456 | -0.07(-1.17%) |
Mar 14, 2008 | 6.320 | 6.376 | 5.923 | 6.293 | 4,580,529 | -0.03(-0.46%) |
Mar 13, 2008 | 5.953 | 6.395 | 5.888 | 6.322 | 3,909,885 | +0.20(+3.29%) |
Mar 12, 2008 | 6.379 | 6.444 | 6.097 | 6.121 | 2,324,350 | -0.26(-4.05%) |
Mar 11, 2008 | 5.911 | 6.400 | 5.911 | 6.379 | 3,666,917 | +0.55(+9.35%) |
Mar 10, 2008 | 5.953 | 5.986 | 5.825 | 5.833 | 2,322,921 | -0.10(-1.73%) |
Mar 07, 2008 | 5.713 | 6.003 | 5.655 | 5.936 | 2,143,345 | +0.14(+2.50%) |
Mar 06, 2008 | 6.064 | 6.070 | 5.772 | 5.791 | 2,075,034 | -0.35(-5.74%) |
Mar 05, 2008 | 6.175 | 6.311 | 6.041 | 6.144 | 2,278,898 | -0.05(-0.81%) |
Mar 04, 2008 | 6.209 | 6.290 | 6.060 | 6.194 | 4,053,583 | -0.14(-2.19%) |
Mar 03, 2008 | 6.347 | 6.395 | 6.148 | 6.332 | 3,053,559 | +0.15(+2.37%) |
Feb 29, 2008 | 6.326 | 6.395 | 6.169 | 6.186 | 2,245,236 | -0.22(-3.44%) |
Feb 28, 2008 | 6.450 | 6.540 | 6.309 | 6.406 | 2,575,506 | -0.09(-1.39%) |
Feb 27, 2008 | 6.490 | 6.639 | 6.429 | 6.496 | 1,874,922 | -0.05(-0.80%) |
Feb 26, 2008 | 6.609 | 6.664 | 6.481 | 6.549 | 2,620,320 | -0.04(-0.64%) |
Feb 25, 2008 | 6.337 | 6.591 | 6.211 | 6.591 | 2,686,414 | +0.27(+4.21%) |
Feb 22, 2008 | 6.152 | 6.324 | 6.037 | 6.324 | 2,293,934 | +0.18(+2.90%) |
Feb 21, 2008 | 6.259 | 6.431 | 6.144 | 6.146 | 3,234,865 | -0.08(-1.21%) |
Feb 20, 2008 | 6.007 | 6.236 | 5.965 | 6.221 | 2,726,458 | +0.20(+3.31%) |
Feb 19, 2008 | 6.198 | 6.295 | 5.997 | 6.022 | 2,731,781 | -0.17(-2.68%) |
Feb 18, 2008 | 6.129 | 6.188 | 6.018 | 6.188 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.129 | 6.188 | 6.018 | 6.188 | 2,094,970 | +0.03(+0.41%) |
Feb 14, 2008 | 6.295 | 6.347 | 6.118 | 6.162 | 2,926,103 | -0.12(-1.94%) |
Feb 13, 2008 | 6.295 | 6.446 | 6.183 | 6.284 | 3,238,487 | +0.15(+2.43%) |
Feb 12, 2008 | 5.896 | 6.221 | 5.751 | 6.135 | 2,113,891 | +0.19(+3.21%) |
Feb 11, 2008 | 6.013 | 6.074 | 5.810 | 5.944 | 2,162,308 | -0.09(-1.46%) |
Feb 08, 2008 | 6.269 | 6.290 | 5.919 | 6.032 | 2,340,078 | -0.26(-4.20%) |
Feb 07, 2008 | 5.930 | 6.297 | 5.913 | 6.297 | 3,563,091 | +0.26(+4.35%) |
Feb 06, 2008 | 6.213 | 6.242 | 5.969 | 6.034 | 2,700,074 | -0.13(-2.14%) |
Feb 05, 2008 | 6.353 | 6.481 | 6.167 | 6.167 | 2,134,666 | -0.33(-5.04%) |
Feb 04, 2008 | 6.549 | 6.557 | 6.343 | 6.494 | 2,296,231 | -0.05(-0.83%) |
Feb 01, 2008 | 6.246 | 6.549 | 6.028 | 6.549 | 3,142,043 | +0.28(+4.45%) |
Jan 31, 2008 | 6.087 | 6.372 | 6.037 | 6.269 | 3,435,292 | +0.08(+1.29%) |
Jan 30, 2008 | 6.414 | 6.626 | 6.169 | 6.190 | 3,854,352 | -0.27(-4.22%) |
Jan 29, 2008 | 6.463 | 6.519 | 6.265 | 6.463 | 2,046,019 | +0.09(+1.45%) |
Jan 28, 2008 | 6.087 | 6.374 | 6.035 | 6.370 | 3,593,045 | +0.32(+5.23%) |
Jan 25, 2008 | 6.076 | 6.223 | 5.913 | 6.053 | 3,815,366 | +0.02(+0.28%) |
Jan 24, 2008 | 6.349 | 6.351 | 5.774 | 6.037 | 3,658,286 | -0.25(-3.97%) |
Jan 23, 2008 | 5.483 | 6.452 | 5.483 | 6.286 | 5,182,616 | +0.61(+10.76%) |
Jan 22, 2008 | 5.382 | 5.760 | 5.317 | 5.676 | 4,199,773 | +0.08(+1.42%) |
Jan 21, 2008 | 5.865 | 5.869 | 5.494 | 5.596 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.865 | 5.869 | 5.494 | 5.596 | 4,661,465 | -0.21(-3.54%) |
Jan 17, 2008 | 5.921 | 6.037 | 5.770 | 5.802 | 3,300,892 | -0.12(-1.99%) |
Jan 16, 2008 | 5.720 | 6.045 | 5.703 | 5.919 | 2,708,781 | +0.19(+3.26%) |
Jan 15, 2008 | 5.823 | 5.852 | 5.682 | 5.732 | 1,637,578 | -0.22(-3.63%) |
Jan 14, 2008 | 6.013 | 6.242 | 5.799 | 5.948 | 1,917,339 | +0.05(+0.93%) |
Jan 11, 2008 | 5.875 | 6.072 | 5.745 | 5.894 | 2,293,172 | -0.02(-0.39%) |
Jan 10, 2008 | 5.730 | 6.039 | 5.630 | 5.917 | 3,256,588 | +0.12(+2.03%) |
Jan 09, 2008 | 5.581 | 5.823 | 5.439 | 5.799 | 2,231,891 | +0.20(+3.52%) |
Jan 08, 2008 | 5.896 | 6.097 | 5.600 | 5.602 | 3,579,767 | -0.26(-4.51%) |
Jan 07, 2008 | 5.963 | 6.049 | 5.755 | 5.867 | 3,000,504 | -0.02(-0.39%) |
Jan 04, 2008 | 6.116 | 6.139 | 5.883 | 5.890 | 3,088,427 | -0.30(-4.85%) |
Jan 03, 2008 | 6.299 | 6.421 | 6.177 | 6.190 | 3,247,037 | -0.05(-0.77%) |
Jan 02, 2008 | 6.162 | 6.328 | 6.093 | 6.238 | 2,109,406 | +0.07(+1.19%) |