Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.131 | 5.547 | 5.131 | 5.504 | 682,920 | +0.41(+7.99%) |
Mar 28, 2008 | 5.219 | 5.469 | 5.083 | 5.096 | 679,145 | -0.35(-6.51%) |
Mar 27, 2008 | 5.687 | 5.696 | 5.394 | 5.451 | 442,540 | -0.25(-4.45%) |
Mar 26, 2008 | 6.003 | 6.003 | 5.556 | 5.705 | 1,005,943 | -0.32(-5.24%) |
Mar 25, 2008 | 5.981 | 6.068 | 5.871 | 6.020 | 397,487 | +0.05(+0.88%) |
Mar 24, 2008 | 6.055 | 6.173 | 5.911 | 5.968 | 724,815 | -0.01(-0.22%) |
Mar 21, 2008 | 5.976 | 6.169 | 5.845 | 5.981 | 806,971 | +0.00(+0.00%) |
Mar 20, 2008 | 5.976 | 6.169 | 5.845 | 5.981 | 806,971 | +0.14(+2.48%) |
Mar 19, 2008 | 5.920 | 5.981 | 5.788 | 5.836 | 351,730 | -0.03(-0.45%) |
Mar 18, 2008 | 5.771 | 5.911 | 5.587 | 5.863 | 455,001 | +0.28(+4.94%) |
Mar 17, 2008 | 5.582 | 5.762 | 5.574 | 5.587 | 413,735 | -0.25(-4.20%) |
Mar 14, 2008 | 5.845 | 5.867 | 5.525 | 5.832 | 630,014 | +0.05(+0.83%) |
Mar 13, 2008 | 5.517 | 5.854 | 5.482 | 5.784 | 603,297 | +0.19(+3.36%) |
Mar 12, 2008 | 5.911 | 5.911 | 5.561 | 5.596 | 464,464 | -0.26(-4.48%) |
Mar 11, 2008 | 5.858 | 6.007 | 5.631 | 5.858 | 716,476 | +0.00(+0.00%) |
Mar 10, 2008 | 5.920 | 6.016 | 5.836 | 5.858 | 1,073,884 | -0.22(-3.60%) |
Mar 07, 2008 | 5.937 | 6.322 | 5.801 | 6.077 | 3,370,454 | -0.46(-6.97%) |
Mar 06, 2008 | 6.668 | 6.716 | 6.436 | 6.533 | 475,242 | -0.21(-3.12%) |
Mar 05, 2008 | 6.651 | 6.800 | 6.633 | 6.743 | 366,902 | +0.11(+1.65%) |
Mar 04, 2008 | 6.568 | 6.690 | 6.480 | 6.633 | 267,933 | -0.02(-0.33%) |
Mar 03, 2008 | 6.821 | 6.821 | 6.581 | 6.655 | 476,110 | -0.18(-2.56%) |
Feb 29, 2008 | 6.791 | 6.909 | 6.668 | 6.830 | 528,508 | -0.09(-1.33%) |
Feb 28, 2008 | 7.128 | 7.132 | 6.887 | 6.922 | 263,005 | -0.27(-3.77%) |
Feb 27, 2008 | 7.360 | 7.360 | 7.110 | 7.194 | 582,330 | -0.26(-3.47%) |
Feb 26, 2008 | 7.045 | 7.522 | 7.045 | 7.452 | 979,988 | +0.35(+4.87%) |
Feb 25, 2008 | 6.975 | 7.137 | 6.821 | 7.106 | 408,986 | +0.15(+2.14%) |
Feb 22, 2008 | 7.049 | 7.084 | 6.716 | 6.957 | 708,702 | -0.09(-1.30%) |
Feb 21, 2008 | 7.185 | 7.382 | 7.005 | 7.049 | 421,802 | -0.07(-0.98%) |
Feb 20, 2008 | 6.629 | 7.172 | 6.629 | 7.119 | 448,862 | +0.40(+5.93%) |
Feb 19, 2008 | 6.852 | 7.045 | 6.598 | 6.721 | 258,389 | +0.00(+0.07%) |
Feb 18, 2008 | 6.633 | 6.716 | 6.554 | 6.716 | 323,721 | +0.00(+0.00%) |
Feb 15, 2008 | 6.633 | 6.716 | 6.554 | 6.716 | 323,721 | +0.04(+0.52%) |
Feb 14, 2008 | 7.141 | 7.163 | 6.655 | 6.681 | 521,691 | -0.43(-6.03%) |
Feb 13, 2008 | 7.137 | 7.246 | 6.953 | 7.110 | 273,104 | +0.06(+0.81%) |
Feb 12, 2008 | 6.738 | 7.237 | 6.734 | 7.054 | 775,071 | +0.39(+5.85%) |
Feb 11, 2008 | 6.747 | 7.015 | 6.585 | 6.664 | 368,478 | -0.11(-1.55%) |
Feb 08, 2008 | 7.159 | 7.207 | 6.699 | 6.769 | 502,517 | -0.45(-6.25%) |
Feb 07, 2008 | 6.918 | 7.246 | 6.918 | 7.220 | 485,842 | +0.24(+3.45%) |
Feb 06, 2008 | 7.237 | 7.299 | 6.979 | 6.979 | 297,531 | -0.18(-2.57%) |
Feb 05, 2008 | 6.948 | 7.259 | 6.948 | 7.163 | 450,399 | +0.06(+0.80%) |
Feb 04, 2008 | 7.364 | 7.364 | 7.062 | 7.106 | 261,132 | -0.29(-3.96%) |
Feb 01, 2008 | 7.316 | 7.570 | 7.119 | 7.399 | 446,441 | +0.13(+1.75%) |
Jan 31, 2008 | 6.782 | 7.421 | 6.765 | 7.272 | 603,274 | +0.36(+5.26%) |
Jan 30, 2008 | 6.760 | 7.141 | 6.712 | 6.909 | 412,083 | +0.08(+1.15%) |
Jan 29, 2008 | 6.568 | 6.896 | 6.480 | 6.830 | 377,166 | +0.32(+4.91%) |
Jan 28, 2008 | 6.603 | 6.616 | 6.292 | 6.511 | 416,220 | -0.09(-1.39%) |
Jan 25, 2008 | 6.607 | 6.686 | 6.489 | 6.603 | 500,128 | +0.15(+2.31%) |
Jan 24, 2008 | 6.664 | 6.664 | 6.322 | 6.454 | 762,347 | -0.18(-2.77%) |
Jan 23, 2008 | 6.165 | 6.892 | 6.165 | 6.638 | 863,127 | +0.32(+5.13%) |
Jan 22, 2008 | 6.191 | 6.546 | 5.920 | 6.314 | 945,021 | -0.16(-2.50%) |
Jan 21, 2008 | 6.414 | 6.546 | 6.370 | 6.476 | 682,029 | +0.00(+0.00%) |
Jan 18, 2008 | 6.414 | 6.546 | 6.370 | 6.476 | 682,029 | +0.10(+1.58%) |
Jan 17, 2008 | 6.646 | 6.646 | 6.252 | 6.375 | 886,723 | -0.18(-2.67%) |
Jan 16, 2008 | 6.397 | 6.747 | 6.388 | 6.550 | 1,218,489 | +0.07(+1.01%) |
Jan 15, 2008 | 6.594 | 6.629 | 6.397 | 6.484 | 1,000,178 | -0.21(-3.20%) |
Jan 14, 2008 | 6.681 | 6.883 | 6.620 | 6.699 | 1,174,687 | -0.00(-0.07%) |
Jan 11, 2008 | 7.071 | 7.255 | 6.686 | 6.703 | 1,025,757 | -0.42(-5.96%) |
Jan 10, 2008 | 6.900 | 7.307 | 6.874 | 7.128 | 674,056 | +0.12(+1.75%) |
Jan 09, 2008 | 7.150 | 7.233 | 6.624 | 7.005 | 1,108,029 | -0.18(-2.56%) |
Jan 08, 2008 | 7.566 | 7.719 | 7.145 | 7.189 | 806,738 | -0.34(-4.53%) |
Jan 07, 2008 | 7.706 | 7.706 | 7.430 | 7.531 | 994,178 | -0.07(-0.92%) |
Jan 04, 2008 | 8.043 | 8.284 | 7.596 | 7.601 | 425,915 | -0.54(-6.67%) |
Jan 03, 2008 | 8.398 | 8.507 | 7.973 | 8.144 | 886,732 | -0.17(-2.00%) |
Jan 02, 2008 | 8.253 | 8.481 | 8.026 | 8.310 | 1,325,369 | +0.04(+0.53%) |