Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.281 | 6.281 | 6.127 | 6.243 | 945,225 | +0.04(+0.70%) |
Mar 28, 2008 | 6.260 | 6.466 | 6.127 | 6.200 | 1,403,201 | -0.08(-1.25%) |
Mar 27, 2008 | 6.666 | 6.750 | 6.214 | 6.279 | 1,306,900 | -0.35(-5.28%) |
Mar 26, 2008 | 6.777 | 6.834 | 6.571 | 6.628 | 2,630,879 | -0.17(-2.43%) |
Mar 25, 2008 | 6.981 | 7.078 | 6.655 | 6.794 | 1,776,853 | -0.13(-1.84%) |
Mar 24, 2008 | 6.742 | 6.951 | 6.683 | 6.921 | 1,065,913 | +0.24(+3.61%) |
Mar 21, 2008 | 6.395 | 6.932 | 6.395 | 6.680 | 4,548,554 | +0.00(+0.00%) |
Mar 20, 2008 | 6.395 | 6.932 | 6.395 | 6.680 | 4,548,554 | +0.15(+2.37%) |
Mar 19, 2008 | 6.460 | 6.739 | 6.349 | 6.525 | 2,255,671 | -0.03(-0.45%) |
Mar 18, 2008 | 6.300 | 6.737 | 6.108 | 6.555 | 3,301,668 | +0.48(+7.90%) |
Mar 17, 2008 | 5.945 | 6.200 | 5.614 | 6.075 | 2,651,968 | +0.12(+2.05%) |
Mar 14, 2008 | 6.536 | 6.598 | 5.896 | 5.953 | 3,133,452 | -0.54(-8.31%) |
Mar 13, 2008 | 6.588 | 6.588 | 6.303 | 6.493 | 2,174,497 | -0.17(-2.60%) |
Mar 12, 2008 | 6.983 | 7.092 | 6.628 | 6.666 | 1,345,550 | -0.43(-6.11%) |
Mar 11, 2008 | 6.927 | 7.116 | 6.927 | 7.100 | 1,952,067 | +0.44(+6.55%) |
Mar 10, 2008 | 6.824 | 6.842 | 6.550 | 6.664 | 877,840 | -0.14(-1.99%) |
Mar 07, 2008 | 7.021 | 7.263 | 6.748 | 6.799 | 1,011,703 | -0.22(-3.13%) |
Mar 06, 2008 | 7.214 | 7.341 | 6.981 | 7.019 | 1,274,192 | -0.30(-4.08%) |
Mar 05, 2008 | 7.404 | 7.455 | 7.198 | 7.317 | 798,374 | -0.03(-0.37%) |
Mar 04, 2008 | 7.385 | 7.406 | 7.184 | 7.344 | 1,521,484 | -0.09(-1.17%) |
Mar 03, 2008 | 7.564 | 7.794 | 7.293 | 7.431 | 1,734,064 | -0.19(-2.46%) |
Feb 29, 2008 | 7.940 | 8.030 | 7.588 | 7.618 | 3,068,837 | -0.33(-4.16%) |
Feb 28, 2008 | 7.965 | 8.388 | 7.892 | 7.949 | 4,055,852 | -0.06(-0.78%) |
Feb 27, 2008 | 7.992 | 8.092 | 7.829 | 8.011 | 2,554,803 | +0.06(+0.78%) |
Feb 26, 2008 | 7.523 | 8.019 | 7.455 | 7.949 | 3,134,562 | +0.43(+5.70%) |
Feb 25, 2008 | 7.303 | 7.537 | 7.246 | 7.520 | 1,320,921 | +0.27(+3.66%) |
Feb 22, 2008 | 7.214 | 7.276 | 7.051 | 7.255 | 990,220 | +0.08(+1.13%) |
Feb 21, 2008 | 7.349 | 7.455 | 7.124 | 7.173 | 1,775,931 | -0.15(-2.00%) |
Feb 20, 2008 | 7.336 | 7.466 | 7.260 | 7.320 | 1,201,783 | -0.05(-0.70%) |
Feb 19, 2008 | 7.355 | 7.566 | 7.309 | 7.371 | 1,627,232 | +0.10(+1.34%) |
Feb 18, 2008 | 7.333 | 7.507 | 7.146 | 7.274 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.333 | 7.507 | 7.146 | 7.274 | 1,495,637 | -0.05(-0.67%) |
Feb 14, 2008 | 7.512 | 7.721 | 7.317 | 7.322 | 3,548,727 | -0.05(-0.63%) |
Feb 13, 2008 | 7.320 | 7.387 | 7.171 | 7.368 | 1,986,815 | +0.15(+2.14%) |
Feb 12, 2008 | 7.162 | 7.374 | 7.070 | 7.214 | 2,302,263 | +0.10(+1.45%) |
Feb 11, 2008 | 7.211 | 7.317 | 6.924 | 7.111 | 2,923,195 | +0.06(+0.81%) |
Feb 08, 2008 | 6.767 | 7.116 | 6.685 | 7.054 | 2,255,280 | +0.29(+4.25%) |
Feb 07, 2008 | 6.655 | 6.821 | 6.504 | 6.767 | 1,073,415 | +0.10(+1.50%) |
Feb 06, 2008 | 6.832 | 6.853 | 6.433 | 6.666 | 2,296,962 | -0.11(-1.56%) |
Feb 05, 2008 | 6.981 | 7.000 | 6.734 | 6.772 | 1,323,466 | -0.35(-4.87%) |
Feb 04, 2008 | 7.227 | 7.257 | 6.959 | 7.119 | 3,453,743 | -0.11(-1.57%) |
Feb 01, 2008 | 7.198 | 7.428 | 6.910 | 7.233 | 3,492,899 | +0.05(+0.64%) |
Jan 31, 2008 | 6.994 | 7.203 | 6.791 | 7.187 | 2,738,048 | +0.09(+1.30%) |
Jan 30, 2008 | 7.257 | 7.257 | 7.049 | 7.095 | 1,713,776 | -0.18(-2.46%) |
Jan 29, 2008 | 7.157 | 7.333 | 6.970 | 7.274 | 2,146,426 | +0.30(+4.28%) |
Jan 28, 2008 | 6.832 | 7.084 | 6.636 | 6.975 | 1,435,647 | +0.12(+1.82%) |
Jan 25, 2008 | 6.940 | 7.070 | 6.688 | 6.851 | 1,666,561 | +0.04(+0.52%) |
Jan 24, 2008 | 6.775 | 7.195 | 6.685 | 6.815 | 1,895,630 | +0.09(+1.37%) |
Jan 23, 2008 | 6.558 | 6.794 | 5.978 | 6.723 | 3,490,095 | -0.01(-0.08%) |
Jan 22, 2008 | 6.441 | 6.775 | 6.295 | 6.729 | 1,562,484 | -0.14(-2.09%) |
Jan 21, 2008 | 6.731 | 6.973 | 6.655 | 6.872 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.731 | 6.973 | 6.655 | 6.872 | 1,344,905 | +0.15(+2.30%) |
Jan 17, 2008 | 6.967 | 7.320 | 6.615 | 6.718 | 3,061,633 | -0.20(-2.86%) |
Jan 16, 2008 | 6.867 | 7.189 | 6.441 | 6.916 | 3,075,650 | +0.02(+0.24%) |
Jan 15, 2008 | 6.981 | 7.019 | 6.715 | 6.899 | 3,263,036 | -0.15(-2.12%) |
Jan 14, 2008 | 6.799 | 7.057 | 6.780 | 7.049 | 3,779,825 | +0.30(+4.38%) |
Jan 11, 2008 | 6.753 | 6.796 | 6.650 | 6.753 | 2,784,610 | -0.06(-0.88%) |
Jan 10, 2008 | 6.642 | 6.878 | 6.636 | 6.813 | 1,374,046 | +0.05(+0.80%) |
Jan 09, 2008 | 6.786 | 6.813 | 6.669 | 6.758 | 2,588,739 | -0.07(-1.03%) |
Jan 08, 2008 | 6.585 | 7.084 | 6.482 | 6.829 | 2,770,224 | +0.21(+3.24%) |
Jan 07, 2008 | 6.642 | 6.777 | 6.477 | 6.615 | 2,241,263 | +0.02(+0.37%) |
Jan 04, 2008 | 6.479 | 6.783 | 6.371 | 6.590 | 1,943,399 | +0.11(+1.67%) |
Jan 03, 2008 | 6.807 | 6.818 | 6.417 | 6.482 | 2,420,165 | -0.30(-4.36%) |
Jan 02, 2008 | 6.777 | 6.848 | 6.691 | 6.777 | 1,229,319 | +0.02(+0.24%) |