Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.840 | 8.720 | 7.840 | 8.450 | 150,017 | +0.84(+11.04%) |
Mar 28, 2008 | 8.030 | 8.050 | 7.440 | 7.610 | 91,839 | -0.49(-6.05%) |
Mar 27, 2008 | 7.990 | 8.170 | 7.850 | 8.100 | 68,736 | +0.03(+0.37%) |
Mar 26, 2008 | 7.700 | 8.090 | 7.510 | 8.070 | 118,810 | +0.98(+13.82%) |
Mar 25, 2008 | 6.740 | 7.440 | 6.740 | 7.090 | 23,146 | +0.52(+7.91%) |
Mar 24, 2008 | 6.300 | 6.980 | 6.250 | 6.570 | 53,464 | +0.32(+5.12%) |
Mar 21, 2008 | 5.760 | 6.300 | 5.760 | 6.250 | 9,100 | +0.00(+0.00%) |
Mar 20, 2008 | 5.760 | 6.300 | 5.760 | 6.250 | 9,100 | +0.00(+0.00%) |
Mar 19, 2008 | 6.380 | 6.400 | 6.200 | 6.250 | 4,847 | -0.10(-1.57%) |
Mar 18, 2008 | 6.020 | 6.400 | 6.020 | 6.350 | 8,263 | -0.10(-1.55%) |
Mar 17, 2008 | 6.220 | 6.500 | 6.050 | 6.450 | 12,591 | -0.08(-1.23%) |
Mar 14, 2008 | 6.450 | 6.540 | 6.200 | 6.530 | 6,478 | +0.09(+1.40%) |
Mar 13, 2008 | 6.200 | 6.550 | 6.020 | 6.440 | 23,429 | +0.19(+3.04%) |
Mar 12, 2008 | 6.552 | 6.552 | 6.250 | 6.250 | 9,858 | -0.25(-3.84%) |
Mar 11, 2008 | 6.150 | 6.510 | 6.140 | 6.500 | 16,292 | +0.45(+7.44%) |
Mar 10, 2008 | 6.520 | 6.520 | 6.020 | 6.050 | 16,020 | -0.56(-8.47%) |
Mar 07, 2008 | 6.400 | 6.720 | 6.070 | 6.610 | 31,233 | +0.03(+0.47%) |
Mar 06, 2008 | 6.500 | 6.740 | 6.480 | 6.579 | 8,550 | +0.07(+1.06%) |
Mar 05, 2008 | 6.660 | 6.740 | 6.510 | 6.510 | 9,477 | +0.06(+0.93%) |
Mar 04, 2008 | 7.170 | 7.190 | 6.360 | 6.450 | 64,140 | -0.71(-9.92%) |
Mar 03, 2008 | 7.080 | 7.390 | 7.000 | 7.160 | 23,041 | -0.14(-1.92%) |
Feb 29, 2008 | 7.890 | 7.890 | 7.290 | 7.300 | 14,754 | -0.60(-7.59%) |
Feb 28, 2008 | 8.040 | 8.160 | 7.900 | 7.900 | 16,351 | +0.01(+0.13%) |
Feb 27, 2008 | 7.750 | 8.260 | 7.750 | 7.890 | 189,715 | +0.14(+1.81%) |
Feb 26, 2008 | 7.200 | 7.750 | 7.200 | 7.750 | 29,595 | +0.50(+6.87%) |
Feb 25, 2008 | 7.110 | 7.490 | 7.110 | 7.252 | 7,710 | -0.02(-0.25%) |
Feb 22, 2008 | 7.120 | 7.490 | 7.120 | 7.270 | 1,700 | +0.15(+2.11%) |
Feb 21, 2008 | 6.970 | 7.250 | 6.970 | 7.120 | 6,242 | +0.09(+1.28%) |
Feb 20, 2008 | 6.940 | 7.070 | 6.940 | 7.030 | 6,388 | +0.04(+0.57%) |
Feb 19, 2008 | 7.550 | 7.550 | 6.900 | 6.990 | 18,664 | -0.51(-6.80%) |
Feb 18, 2008 | 7.410 | 7.500 | 7.300 | 7.500 | 17,803 | +0.00(+0.00%) |
Feb 15, 2008 | 7.410 | 7.500 | 7.300 | 7.500 | 17,803 | +0.20(+2.74%) |
Feb 14, 2008 | 7.250 | 7.350 | 7.250 | 7.300 | 5,345 | +0.05(+0.69%) |
Feb 13, 2008 | 7.130 | 7.280 | 7.130 | 7.250 | 7,387 | +0.25(+3.57%) |
Feb 12, 2008 | 7.000 | 7.150 | 7.000 | 7.000 | 13,990 | +0.08(+1.16%) |
Feb 11, 2008 | 6.770 | 6.970 | 6.770 | 6.920 | 3,984 | +0.05(+0.73%) |
Feb 08, 2008 | 7.110 | 7.130 | 6.650 | 6.870 | 2,210 | +0.26(+3.93%) |
Feb 07, 2008 | 6.850 | 7.240 | 6.610 | 6.610 | 7,950 | -0.23(-3.36%) |
Feb 06, 2008 | 7.070 | 7.070 | 6.840 | 6.840 | 6,400 | +0.08(+1.18%) |
Feb 05, 2008 | 6.750 | 7.210 | 6.660 | 6.760 | 16,013 | -0.09(-1.31%) |
Feb 04, 2008 | 6.800 | 7.120 | 6.780 | 6.850 | 19,924 | -0.05(-0.72%) |
Feb 01, 2008 | 6.820 | 6.900 | 6.550 | 6.900 | 63,243 | +0.20(+2.99%) |
Jan 31, 2008 | 6.980 | 6.980 | 6.500 | 6.700 | 55,384 | -0.11(-1.62%) |
Jan 30, 2008 | 6.730 | 7.000 | 6.490 | 6.810 | 12,996 | -0.19(-2.71%) |
Jan 29, 2008 | 7.150 | 7.180 | 6.760 | 7.000 | 25,028 | -0.24(-3.31%) |
Jan 28, 2008 | 6.540 | 7.240 | 6.380 | 7.240 | 29,005 | +0.70(+10.70%) |
Jan 25, 2008 | 6.540 | 6.750 | 6.320 | 6.540 | 5,712 | +0.18(+2.83%) |
Jan 24, 2008 | 6.840 | 6.840 | 6.310 | 6.360 | 21,173 | -0.24(-3.64%) |
Jan 23, 2008 | 6.700 | 6.900 | 6.430 | 6.600 | 17,926 | -0.30(-4.35%) |
Jan 22, 2008 | 6.900 | 6.900 | 6.310 | 6.900 | 42,768 | -0.05(-0.72%) |
Jan 21, 2008 | 6.870 | 6.950 | 6.440 | 6.950 | 26,315 | +0.00(+0.00%) |
Jan 18, 2008 | 6.870 | 6.950 | 6.440 | 6.950 | 26,315 | -0.04(-0.57%) |
Jan 17, 2008 | 7.200 | 7.250 | 6.850 | 6.990 | 6,408 | -0.16(-2.24%) |
Jan 16, 2008 | 7.110 | 7.290 | 7.000 | 7.150 | 61,916 | +0.11(+1.56%) |
Jan 15, 2008 | 7.100 | 7.150 | 7.020 | 7.040 | 12,749 | -0.05(-0.71%) |
Jan 14, 2008 | 6.890 | 7.100 | 6.630 | 7.090 | 32,007 | +0.34(+5.04%) |
Jan 11, 2008 | 6.950 | 6.990 | 6.570 | 6.750 | 10,581 | -0.13(-1.89%) |
Jan 10, 2008 | 6.300 | 6.950 | 6.220 | 6.880 | 20,312 | +0.48(+7.50%) |
Jan 09, 2008 | 6.830 | 6.830 | 6.150 | 6.400 | 47,115 | -0.30(-4.48%) |
Jan 08, 2008 | 6.490 | 7.090 | 6.450 | 6.700 | 107,008 | +1.10(+19.64%) |
Jan 07, 2008 | 6.000 | 6.100 | 5.500 | 5.600 | 26,661 | -0.22(-3.78%) |
Jan 04, 2008 | 5.900 | 6.100 | 5.700 | 5.820 | 20,411 | -0.10(-1.69%) |
Jan 03, 2008 | 5.960 | 6.100 | 5.800 | 5.920 | 2,998 | -0.17(-2.79%) |
Jan 02, 2008 | 6.130 | 6.130 | 6.060 | 6.090 | 500 | -0.01(-0.16%) |