Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.497 | 6.631 | 6.497 | 6.567 | 35,464,572 | +0.06(+0.98%) |
Mar 28, 2008 | 6.618 | 6.625 | 6.446 | 6.503 | 37,831,204 | -0.10(-1.45%) |
Mar 27, 2008 | 6.836 | 6.836 | 6.522 | 6.599 | 56,035,436 | -0.26(-3.82%) |
Mar 26, 2008 | 7.002 | 7.002 | 6.810 | 6.861 | 39,926,596 | -0.14(-2.01%) |
Mar 25, 2008 | 7.098 | 7.098 | 6.957 | 7.002 | 28,516,492 | -0.10(-1.35%) |
Mar 24, 2008 | 6.989 | 7.143 | 6.938 | 7.098 | 35,561,532 | +0.50(+7.56%) |
Mar 21, 2008 | 6.446 | 6.657 | 6.375 | 6.599 | 27,838,534 | +0.01(+0.20%) |
Mar 20, 2008 | 6.446 | 6.657 | 6.375 | 6.586 | 27,838,534 | +0.33(+5.21%) |
Mar 19, 2008 | 6.458 | 6.529 | 6.247 | 6.260 | 21,362,468 | -0.23(-3.55%) |
Mar 18, 2008 | 6.382 | 6.490 | 6.267 | 6.490 | 25,036,380 | +0.29(+4.64%) |
Mar 17, 2008 | 6.094 | 6.300 | 6.088 | 6.203 | 25,324,186 | -0.12(-1.82%) |
Mar 14, 2008 | 6.503 | 6.522 | 6.254 | 6.318 | 24,019,082 | -0.20(-3.04%) |
Mar 13, 2008 | 6.490 | 6.573 | 6.292 | 6.516 | 32,510,646 | -0.06(-0.88%) |
Mar 12, 2008 | 6.650 | 6.721 | 6.573 | 6.573 | 19,607,492 | -0.15(-2.28%) |
Mar 11, 2008 | 6.471 | 6.727 | 6.471 | 6.727 | 37,046,432 | +0.37(+5.84%) |
Mar 10, 2008 | 6.394 | 6.458 | 6.299 | 6.356 | 33,640,172 | -0.08(-1.29%) |
Mar 07, 2008 | 6.478 | 6.599 | 6.350 | 6.439 | 35,746,068 | -0.06(-0.98%) |
Mar 06, 2008 | 6.586 | 6.689 | 6.484 | 6.503 | 30,505,258 | -0.08(-1.26%) |
Mar 05, 2008 | 6.522 | 6.644 | 6.516 | 6.586 | 32,340,592 | +0.18(+2.79%) |
Mar 04, 2008 | 6.311 | 6.433 | 6.235 | 6.407 | 44,050,420 | +0.25(+4.05%) |
Mar 03, 2008 | 6.286 | 6.286 | 6.075 | 6.158 | 23,061,260 | -0.07(-1.13%) |
Feb 29, 2008 | 6.337 | 6.382 | 6.215 | 6.228 | 14,529,347 | -0.19(-2.89%) |
Feb 28, 2008 | 6.490 | 6.529 | 6.401 | 6.414 | 20,514,544 | -0.13(-2.05%) |
Feb 27, 2008 | 6.401 | 6.586 | 6.401 | 6.548 | 22,174,064 | +0.07(+1.09%) |
Feb 26, 2008 | 6.350 | 6.516 | 6.292 | 6.478 | 24,584,418 | +0.17(+2.63%) |
Feb 25, 2008 | 6.241 | 6.330 | 6.151 | 6.311 | 21,108,660 | +0.12(+1.96%) |
Feb 22, 2008 | 6.158 | 6.222 | 6.056 | 6.190 | 20,482,894 | +0.05(+0.83%) |
Feb 21, 2008 | 6.299 | 6.356 | 6.107 | 6.139 | 28,796,750 | -0.11(-1.74%) |
Feb 20, 2008 | 6.228 | 6.267 | 6.139 | 6.247 | 19,972,752 | -0.03(-0.41%) |
Feb 19, 2008 | 6.254 | 6.350 | 6.247 | 6.273 | 30,543,892 | +0.06(+1.03%) |
Feb 18, 2008 | 6.132 | 6.292 | 6.113 | 6.209 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.132 | 6.292 | 6.113 | 6.209 | 19,038,962 | +0.01(+0.10%) |
Feb 14, 2008 | 6.177 | 6.318 | 6.177 | 6.203 | 31,074,446 | -0.01(-0.10%) |
Feb 13, 2008 | 6.139 | 6.215 | 6.081 | 6.209 | 16,248,137 | +0.11(+1.78%) |
Feb 12, 2008 | 6.043 | 6.164 | 6.024 | 6.100 | 16,686,139 | +0.08(+1.27%) |
Feb 11, 2008 | 5.915 | 6.043 | 5.870 | 6.024 | 17,748,678 | +0.12(+1.95%) |
Feb 08, 2008 | 5.819 | 5.966 | 5.806 | 5.908 | 14,563,691 | -0.01(-0.11%) |
Feb 07, 2008 | 5.819 | 5.992 | 5.717 | 5.915 | 26,456,332 | +0.09(+1.54%) |
Feb 06, 2008 | 5.845 | 5.998 | 5.819 | 5.825 | 18,379,280 | -0.02(-0.33%) |
Feb 05, 2008 | 6.171 | 6.171 | 5.845 | 5.845 | 31,946,578 | -0.40(-6.45%) |
Feb 04, 2008 | 6.279 | 6.286 | 6.145 | 6.247 | 18,727,784 | +0.01(+0.20%) |
Feb 01, 2008 | 6.043 | 6.260 | 6.024 | 6.235 | 36,038,976 | +0.32(+5.41%) |
Jan 31, 2008 | 5.857 | 5.992 | 5.621 | 5.915 | 34,642,104 | +0.23(+4.05%) |
Jan 30, 2008 | 5.697 | 5.857 | 5.614 | 5.685 | 29,070,964 | -0.01(-0.11%) |
Jan 29, 2008 | 5.717 | 5.736 | 5.602 | 5.691 | 18,456,094 | +0.13(+2.30%) |
Jan 28, 2008 | 5.506 | 5.595 | 5.422 | 5.563 | 18,191,116 | +0.00(+0.00%) |
Jan 25, 2008 | 5.576 | 5.787 | 5.557 | 5.563 | 30,913,280 | +0.01(+0.12%) |
Jan 24, 2008 | 5.538 | 5.691 | 5.461 | 5.557 | 26,975,202 | +0.08(+1.52%) |
Jan 23, 2008 | 5.039 | 5.518 | 4.924 | 5.474 | 40,406,080 | +0.36(+7.13%) |
Jan 22, 2008 | 5.000 | 5.295 | 4.834 | 5.109 | 31,703,072 | -0.42(-7.52%) |
Jan 21, 2008 | 5.435 | 5.653 | 5.416 | 5.525 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.435 | 5.653 | 5.416 | 5.525 | 25,686,058 | +0.16(+2.98%) |
Jan 17, 2008 | 5.467 | 5.608 | 5.339 | 5.365 | 29,733,838 | -0.06(-1.06%) |
Jan 16, 2008 | 5.563 | 5.582 | 5.295 | 5.422 | 25,862,996 | -0.19(-3.31%) |
Jan 15, 2008 | 5.787 | 5.819 | 5.602 | 5.608 | 26,660,228 | -0.18(-3.09%) |
Jan 14, 2008 | 5.781 | 5.813 | 5.710 | 5.787 | 23,128,958 | +0.10(+1.80%) |
Jan 11, 2008 | 5.742 | 5.742 | 5.646 | 5.685 | 23,304,100 | -0.12(-2.09%) |
Jan 10, 2008 | 5.723 | 5.813 | 5.678 | 5.806 | 24,575,370 | +0.01(+0.22%) |
Jan 09, 2008 | 5.646 | 5.845 | 5.634 | 5.793 | 31,729,226 | +0.19(+3.42%) |
Jan 08, 2008 | 5.602 | 5.736 | 5.563 | 5.602 | 29,277,298 | +0.01(+0.11%) |
Jan 07, 2008 | 5.755 | 5.755 | 5.518 | 5.595 | 28,055,608 | -0.12(-2.02%) |
Jan 04, 2008 | 6.011 | 6.049 | 5.691 | 5.710 | 31,940,604 | -0.33(-5.40%) |
Jan 03, 2008 | 6.075 | 6.164 | 6.011 | 6.036 | 16,580,311 | -0.08(-1.36%) |
Jan 02, 2008 | 6.292 | 6.330 | 6.068 | 6.119 | 20,303,588 | -0.25(-3.92%) |