Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.477 | 7.866 | 7.373 | 7.529 | 517,491 | +0.05(+0.70%) |
Mar 28, 2008 | 7.730 | 7.775 | 7.444 | 7.477 | 427,201 | -0.18(-2.37%) |
Mar 27, 2008 | 7.886 | 7.957 | 7.574 | 7.659 | 518,352 | -0.20(-2.56%) |
Mar 26, 2008 | 7.905 | 7.951 | 7.743 | 7.860 | 468,195 | -0.12(-1.47%) |
Mar 25, 2008 | 7.886 | 8.087 | 7.659 | 7.977 | 781,429 | +0.09(+1.15%) |
Mar 24, 2008 | 8.016 | 8.217 | 7.801 | 7.886 | 993,628 | -0.12(-1.46%) |
Mar 21, 2008 | 7.756 | 8.055 | 7.607 | 8.003 | 2,263,783 | +0.00(+0.00%) |
Mar 20, 2008 | 7.756 | 8.055 | 7.607 | 8.003 | 2,263,783 | +0.40(+5.30%) |
Mar 19, 2008 | 7.730 | 7.795 | 7.600 | 7.600 | 763,701 | -0.12(-1.60%) |
Mar 18, 2008 | 7.412 | 7.750 | 7.379 | 7.724 | 1,090,576 | +0.34(+4.67%) |
Mar 17, 2008 | 6.886 | 7.503 | 6.886 | 7.379 | 939,145 | +0.30(+4.22%) |
Mar 14, 2008 | 7.373 | 7.399 | 6.970 | 7.080 | 1,183,742 | -0.21(-2.85%) |
Mar 13, 2008 | 7.119 | 7.425 | 6.899 | 7.288 | 1,511,951 | +0.10(+1.36%) |
Mar 12, 2008 | 7.340 | 7.633 | 7.165 | 7.191 | 1,257,373 | -0.16(-2.12%) |
Mar 11, 2008 | 7.087 | 7.347 | 6.996 | 7.347 | 1,101,576 | +0.47(+6.90%) |
Mar 10, 2008 | 6.834 | 7.113 | 6.762 | 6.873 | 595,332 | -0.01(-0.09%) |
Mar 07, 2008 | 6.788 | 7.145 | 6.626 | 6.879 | 545,417 | +0.10(+1.44%) |
Mar 06, 2008 | 6.925 | 7.009 | 6.749 | 6.782 | 470,264 | -0.19(-2.79%) |
Mar 05, 2008 | 7.028 | 7.243 | 6.853 | 6.976 | 611,044 | -0.03(-0.46%) |
Mar 04, 2008 | 6.860 | 7.119 | 6.606 | 7.009 | 1,157,995 | +0.08(+1.22%) |
Mar 03, 2008 | 6.866 | 7.022 | 6.821 | 6.925 | 720,210 | +0.05(+0.76%) |
Feb 29, 2008 | 7.002 | 7.061 | 6.853 | 6.873 | 912,354 | -0.22(-3.11%) |
Feb 28, 2008 | 7.308 | 7.314 | 7.048 | 7.093 | 642,350 | -0.27(-3.70%) |
Feb 27, 2008 | 7.353 | 7.568 | 7.249 | 7.366 | 553,846 | -0.06(-0.79%) |
Feb 26, 2008 | 7.269 | 7.568 | 7.269 | 7.425 | 975,428 | +0.08(+1.15%) |
Feb 25, 2008 | 7.197 | 7.366 | 6.996 | 7.340 | 888,175 | +0.13(+1.80%) |
Feb 22, 2008 | 7.074 | 7.223 | 6.853 | 7.210 | 808,433 | +0.16(+2.30%) |
Feb 21, 2008 | 7.392 | 7.464 | 7.015 | 7.048 | 572,020 | -0.28(-3.81%) |
Feb 20, 2008 | 6.983 | 7.372 | 6.918 | 7.327 | 771,584 | +0.32(+4.54%) |
Feb 19, 2008 | 7.243 | 7.243 | 6.983 | 7.009 | 767,931 | -0.12(-1.73%) |
Feb 18, 2008 | 7.100 | 7.418 | 6.983 | 7.132 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.100 | 7.418 | 6.983 | 7.132 | 1,032,319 | +0.00(+0.00%) |
Feb 14, 2008 | 7.399 | 7.425 | 7.113 | 7.132 | 675,284 | -0.27(-3.60%) |
Feb 13, 2008 | 7.464 | 7.470 | 7.236 | 7.399 | 524,142 | +0.01(+0.09%) |
Feb 12, 2008 | 7.334 | 7.470 | 7.249 | 7.392 | 717,237 | +0.14(+1.88%) |
Feb 11, 2008 | 7.386 | 7.386 | 7.178 | 7.256 | 940,230 | -0.14(-1.85%) |
Feb 08, 2008 | 7.249 | 7.509 | 7.061 | 7.392 | 1,225,706 | +0.11(+1.52%) |
Feb 07, 2008 | 7.035 | 7.444 | 6.970 | 7.282 | 906,678 | +0.26(+3.70%) |
Feb 06, 2008 | 7.015 | 7.243 | 6.892 | 7.022 | 777,056 | +0.09(+1.31%) |
Feb 05, 2008 | 7.275 | 7.516 | 6.925 | 6.931 | 1,111,690 | -0.53(-7.06%) |
Feb 04, 2008 | 7.587 | 7.633 | 7.347 | 7.457 | 837,907 | -0.14(-1.80%) |
Feb 01, 2008 | 7.444 | 7.665 | 7.425 | 7.594 | 1,006,919 | +0.06(+0.78%) |
Jan 31, 2008 | 7.178 | 7.633 | 6.938 | 7.535 | 2,189,483 | +0.16(+2.11%) |
Jan 30, 2008 | 7.496 | 7.698 | 7.275 | 7.379 | 1,200,967 | -0.19(-2.49%) |
Jan 29, 2008 | 7.529 | 7.568 | 7.236 | 7.568 | 634,744 | +0.03(+0.34%) |
Jan 28, 2008 | 7.197 | 7.600 | 7.041 | 7.542 | 968,377 | +0.31(+4.31%) |
Jan 25, 2008 | 7.470 | 7.659 | 7.197 | 7.230 | 1,029,077 | -0.22(-2.96%) |
Jan 24, 2008 | 7.431 | 7.477 | 6.918 | 7.451 | 1,330,140 | +0.22(+3.05%) |
Jan 23, 2008 | 6.152 | 7.418 | 6.152 | 7.230 | 1,279,181 | +0.77(+11.86%) |
Jan 22, 2008 | 5.918 | 6.808 | 5.918 | 6.463 | 980,522 | +0.29(+4.63%) |
Jan 21, 2008 | 6.126 | 6.418 | 6.015 | 6.178 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.126 | 6.418 | 6.015 | 6.178 | 844,942 | +0.10(+1.60%) |
Jan 17, 2008 | 6.346 | 6.346 | 5.983 | 6.080 | 951,998 | -0.23(-3.70%) |
Jan 16, 2008 | 6.126 | 6.470 | 6.126 | 6.314 | 1,034,223 | +0.18(+2.97%) |
Jan 15, 2008 | 6.080 | 6.327 | 5.846 | 6.132 | 1,529,601 | +0.04(+0.64%) |
Jan 14, 2008 | 6.294 | 6.333 | 6.041 | 6.093 | 883,954 | -0.12(-1.99%) |
Jan 11, 2008 | 6.353 | 6.489 | 6.216 | 6.216 | 904,121 | -0.26(-4.01%) |
Jan 10, 2008 | 6.171 | 6.658 | 6.035 | 6.476 | 1,092,088 | +0.26(+4.18%) |
Jan 09, 2008 | 6.093 | 6.281 | 5.866 | 6.216 | 1,351,486 | +0.06(+1.06%) |
Jan 08, 2008 | 6.567 | 6.704 | 6.139 | 6.152 | 866,681 | -0.35(-5.39%) |
Jan 07, 2008 | 6.249 | 6.639 | 6.204 | 6.502 | 1,138,984 | +0.29(+4.71%) |
Jan 04, 2008 | 6.392 | 6.437 | 6.158 | 6.210 | 731,086 | -0.25(-3.92%) |
Jan 03, 2008 | 6.691 | 6.691 | 6.444 | 6.463 | 835,923 | -0.17(-2.55%) |
Jan 02, 2008 | 7.015 | 7.015 | 6.541 | 6.632 | 945,070 | -0.29(-4.13%) |