Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.000 | 7.380 | 6.910 | 7.260 | 117,845 | +0.30(+4.31%) |
Mar 28, 2008 | 7.450 | 7.450 | 6.950 | 6.960 | 146,517 | -0.46(-6.20%) |
Mar 27, 2008 | 7.390 | 7.440 | 7.250 | 7.420 | 142,111 | +0.02(+0.27%) |
Mar 26, 2008 | 7.370 | 7.400 | 7.210 | 7.400 | 118,992 | +0.00(+0.00%) |
Mar 25, 2008 | 7.460 | 7.530 | 7.200 | 7.400 | 179,636 | -0.06(-0.80%) |
Mar 24, 2008 | 7.360 | 7.600 | 7.250 | 7.460 | 261,905 | +0.13(+1.77%) |
Mar 21, 2008 | 7.180 | 7.460 | 6.790 | 7.330 | 306,079 | +0.00(+0.00%) |
Mar 20, 2008 | 7.180 | 7.460 | 6.790 | 7.330 | 306,079 | +0.52(+7.64%) |
Mar 19, 2008 | 7.110 | 7.310 | 6.800 | 6.810 | 55,649 | -0.34(-4.76%) |
Mar 18, 2008 | 6.870 | 7.170 | 6.710 | 7.150 | 167,205 | +0.43(+6.40%) |
Mar 17, 2008 | 6.950 | 6.950 | 6.640 | 6.720 | 101,348 | -0.15(-2.18%) |
Mar 14, 2008 | 7.120 | 7.120 | 6.726 | 6.870 | 120,553 | -0.20(-2.83%) |
Mar 13, 2008 | 6.760 | 7.100 | 6.650 | 7.070 | 67,913 | +0.26(+3.82%) |
Mar 12, 2008 | 6.820 | 7.100 | 6.710 | 6.810 | 107,161 | -0.03(-0.44%) |
Mar 11, 2008 | 6.610 | 6.850 | 6.380 | 6.840 | 104,092 | +0.42(+6.54%) |
Mar 10, 2008 | 6.620 | 6.620 | 6.390 | 6.420 | 206,058 | -0.14(-2.13%) |
Mar 07, 2008 | 6.450 | 6.620 | 6.390 | 6.560 | 130,823 | +0.18(+2.82%) |
Mar 06, 2008 | 6.580 | 6.640 | 6.380 | 6.380 | 217,297 | -0.25(-3.77%) |
Mar 05, 2008 | 6.640 | 6.930 | 6.600 | 6.630 | 97,023 | +0.08(+1.22%) |
Mar 04, 2008 | 6.370 | 6.620 | 6.330 | 6.550 | 241,847 | +0.14(+2.18%) |
Mar 03, 2008 | 6.720 | 6.810 | 6.390 | 6.410 | 199,806 | -0.22(-3.32%) |
Feb 29, 2008 | 6.960 | 7.070 | 6.600 | 6.630 | 153,140 | -0.44(-6.22%) |
Feb 28, 2008 | 6.830 | 7.230 | 6.830 | 7.070 | 215,410 | +0.15(+2.17%) |
Feb 27, 2008 | 6.620 | 7.030 | 6.615 | 6.920 | 150,011 | +0.22(+3.28%) |
Feb 26, 2008 | 6.500 | 6.750 | 6.500 | 6.700 | 135,895 | +0.18(+2.76%) |
Feb 25, 2008 | 6.430 | 6.595 | 6.360 | 6.520 | 373,496 | +0.07(+1.09%) |
Feb 22, 2008 | 6.930 | 6.940 | 6.350 | 6.450 | 379,280 | -0.45(-6.52%) |
Feb 21, 2008 | 7.450 | 8.020 | 6.870 | 6.900 | 302,498 | -0.20(-2.82%) |
Feb 20, 2008 | 6.830 | 7.190 | 6.830 | 7.100 | 308,622 | +0.12(+1.72%) |
Feb 19, 2008 | 6.620 | 7.050 | 6.620 | 6.980 | 163,426 | +0.41(+6.24%) |
Feb 18, 2008 | 6.620 | 6.679 | 6.370 | 6.570 | 259,658 | +0.00(+0.00%) |
Feb 15, 2008 | 6.620 | 6.679 | 6.370 | 6.570 | 259,658 | -0.13(-1.94%) |
Feb 14, 2008 | 6.970 | 7.210 | 6.650 | 6.700 | 286,789 | -0.17(-2.47%) |
Feb 13, 2008 | 7.200 | 7.270 | 6.810 | 6.870 | 266,656 | -0.13(-1.86%) |
Feb 12, 2008 | 7.210 | 7.370 | 6.990 | 7.000 | 131,128 | -0.19(-2.64%) |
Feb 11, 2008 | 7.110 | 7.330 | 6.740 | 7.190 | 403,913 | -0.15(-2.04%) |
Feb 08, 2008 | 7.440 | 7.690 | 7.270 | 7.340 | 200,926 | -0.12(-1.61%) |
Feb 07, 2008 | 7.600 | 7.840 | 7.400 | 7.460 | 114,984 | -0.15(-1.97%) |
Feb 06, 2008 | 7.510 | 7.870 | 7.460 | 7.610 | 185,233 | +0.18(+2.42%) |
Feb 05, 2008 | 7.800 | 8.000 | 7.390 | 7.430 | 200,285 | -0.54(-6.78%) |
Feb 04, 2008 | 8.170 | 8.180 | 7.760 | 7.970 | 338,099 | -0.17(-2.09%) |
Feb 01, 2008 | 8.070 | 8.170 | 7.650 | 8.140 | 373,379 | +0.14(+1.75%) |
Jan 31, 2008 | 7.060 | 8.130 | 6.670 | 8.000 | 518,670 | +0.80(+11.11%) |
Jan 30, 2008 | 6.740 | 7.490 | 6.680 | 7.200 | 878,283 | +0.60(+9.09%) |
Jan 29, 2008 | 6.700 | 7.000 | 6.400 | 6.600 | 411,592 | -0.06(-0.90%) |
Jan 28, 2008 | 6.500 | 6.700 | 6.420 | 6.660 | 124,041 | +0.16(+2.46%) |
Jan 25, 2008 | 6.700 | 6.890 | 6.400 | 6.500 | 215,816 | -0.09(-1.37%) |
Jan 24, 2008 | 6.400 | 6.650 | 6.130 | 6.590 | 604,100 | +0.24(+3.78%) |
Jan 23, 2008 | 6.010 | 6.470 | 5.902 | 6.350 | 338,636 | +0.32(+5.31%) |
Jan 22, 2008 | 5.900 | 6.350 | 5.720 | 6.030 | 257,293 | +0.03(+0.50%) |
Jan 21, 2008 | 5.970 | 6.230 | 5.850 | 6.000 | 138,548 | +0.00(+0.00%) |
Jan 18, 2008 | 5.970 | 6.230 | 5.850 | 6.000 | 138,548 | +0.03(+0.50%) |
Jan 17, 2008 | 6.420 | 6.520 | 5.920 | 5.970 | 242,601 | -0.41(-6.43%) |
Jan 16, 2008 | 6.010 | 6.470 | 5.990 | 6.380 | 175,580 | +0.32(+5.28%) |
Jan 15, 2008 | 6.180 | 6.280 | 6.040 | 6.060 | 62,880 | -0.22(-3.50%) |
Jan 14, 2008 | 6.200 | 6.290 | 6.040 | 6.280 | 175,267 | +0.17(+2.78%) |
Jan 11, 2008 | 6.210 | 6.220 | 6.000 | 6.110 | 230,710 | -0.17(-2.71%) |
Jan 10, 2008 | 6.020 | 6.530 | 6.020 | 6.280 | 370,768 | +0.14(+2.28%) |
Jan 09, 2008 | 6.430 | 6.510 | 5.990 | 6.140 | 243,234 | -0.32(-4.95%) |
Jan 08, 2008 | 6.660 | 6.870 | 6.380 | 6.460 | 261,182 | -0.16(-2.42%) |
Jan 07, 2008 | 6.410 | 6.820 | 6.300 | 6.620 | 289,404 | +0.26(+4.09%) |
Jan 04, 2008 | 6.490 | 6.610 | 6.350 | 6.360 | 331,884 | -0.14(-2.15%) |
Jan 03, 2008 | 7.020 | 7.210 | 6.500 | 6.500 | 224,318 | -0.53(-7.54%) |
Jan 02, 2008 | 7.240 | 7.669 | 6.930 | 7.030 | 220,950 | -0.19(-2.63%) |