Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.439 | 7.686 | 7.373 | 7.505 | 11,707,136 | +0.07(+0.89%) |
Mar 28, 2008 | 7.530 | 7.592 | 7.410 | 7.439 | 5,334,796 | -0.09(-1.26%) |
Mar 27, 2008 | 7.497 | 7.678 | 7.419 | 7.534 | 6,632,353 | +0.02(+0.33%) |
Mar 26, 2008 | 7.600 | 7.678 | 7.460 | 7.509 | 6,271,220 | -0.19(-2.51%) |
Mar 25, 2008 | 7.616 | 7.773 | 7.538 | 7.703 | 10,674,441 | +0.10(+1.36%) |
Mar 24, 2008 | 7.814 | 7.909 | 7.583 | 7.600 | 12,414,409 | -0.22(-2.79%) |
Mar 21, 2008 | 7.357 | 7.826 | 7.357 | 7.818 | 11,591,096 | +0.00(+0.00%) |
Mar 20, 2008 | 7.357 | 7.826 | 7.357 | 7.818 | 11,591,096 | +0.44(+5.92%) |
Mar 19, 2008 | 7.538 | 7.616 | 7.365 | 7.381 | 12,525,316 | -0.14(-1.81%) |
Mar 18, 2008 | 7.143 | 7.517 | 7.126 | 7.517 | 14,316,081 | +0.48(+6.79%) |
Mar 17, 2008 | 6.830 | 7.138 | 6.801 | 7.040 | 9,494,670 | +0.05(+0.65%) |
Mar 14, 2008 | 7.023 | 7.106 | 6.842 | 6.994 | 15,709,895 | +0.04(+0.59%) |
Mar 13, 2008 | 6.673 | 7.040 | 6.492 | 6.953 | 14,790,053 | +0.26(+3.94%) |
Mar 12, 2008 | 6.937 | 7.040 | 6.685 | 6.689 | 7,489,451 | -0.22(-3.16%) |
Mar 11, 2008 | 6.698 | 7.167 | 6.669 | 6.908 | 10,720,213 | +0.35(+5.34%) |
Mar 10, 2008 | 6.582 | 6.722 | 6.508 | 6.558 | 10,310,755 | -0.00(-0.06%) |
Mar 07, 2008 | 6.422 | 6.640 | 6.418 | 6.562 | 12,219,043 | +0.08(+1.27%) |
Mar 06, 2008 | 6.566 | 6.574 | 6.446 | 6.479 | 8,892,469 | -0.11(-1.69%) |
Mar 05, 2008 | 6.665 | 6.759 | 6.570 | 6.591 | 8,595,666 | -0.05(-0.81%) |
Mar 04, 2008 | 6.607 | 6.698 | 6.537 | 6.644 | 10,120,749 | -0.04(-0.62%) |
Mar 03, 2008 | 6.714 | 6.797 | 6.632 | 6.685 | 9,594,545 | -0.04(-0.61%) |
Feb 29, 2008 | 6.895 | 6.900 | 6.689 | 6.727 | 7,881,435 | -0.18(-2.57%) |
Feb 28, 2008 | 7.048 | 7.122 | 6.900 | 6.904 | 7,397,978 | -0.19(-2.73%) |
Feb 27, 2008 | 7.019 | 7.151 | 6.974 | 7.097 | 7,834,461 | +0.03(+0.47%) |
Feb 26, 2008 | 7.007 | 7.143 | 7.007 | 7.064 | 8,373,289 | -0.01(-0.17%) |
Feb 25, 2008 | 7.007 | 7.110 | 6.920 | 7.077 | 10,580,715 | -0.00(-0.06%) |
Feb 22, 2008 | 7.122 | 7.151 | 6.961 | 7.081 | 9,790,359 | -0.03(-0.46%) |
Feb 21, 2008 | 7.270 | 7.291 | 7.093 | 7.114 | 4,155,182 | -0.12(-1.71%) |
Feb 20, 2008 | 7.060 | 7.237 | 7.040 | 7.237 | 5,868,594 | +0.13(+1.80%) |
Feb 19, 2008 | 7.254 | 7.291 | 7.077 | 7.110 | 6,585,119 | -0.08(-1.09%) |
Feb 18, 2008 | 7.147 | 7.266 | 7.085 | 7.188 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.147 | 7.266 | 7.085 | 7.188 | 5,750,275 | +0.01(+0.17%) |
Feb 14, 2008 | 7.254 | 7.303 | 7.167 | 7.176 | 4,282,501 | -0.08(-1.14%) |
Feb 13, 2008 | 7.353 | 7.353 | 7.147 | 7.258 | 5,274,507 | -0.02(-0.23%) |
Feb 12, 2008 | 7.204 | 7.369 | 7.163 | 7.274 | 7,459,035 | +0.09(+1.32%) |
Feb 11, 2008 | 7.122 | 7.262 | 7.031 | 7.180 | 6,919,455 | +0.05(+0.69%) |
Feb 08, 2008 | 7.262 | 7.262 | 6.994 | 7.130 | 8,601,580 | -0.13(-1.82%) |
Feb 07, 2008 | 7.134 | 7.334 | 7.106 | 7.262 | 10,572,801 | +0.10(+1.38%) |
Feb 06, 2008 | 7.250 | 7.320 | 7.147 | 7.163 | 6,161,920 | -0.03(-0.46%) |
Feb 05, 2008 | 7.143 | 7.241 | 7.097 | 7.196 | 11,888,727 | -0.06(-0.85%) |
Feb 04, 2008 | 7.316 | 7.361 | 7.229 | 7.258 | 7,642,265 | -0.39(-5.06%) |
Feb 01, 2008 | 7.645 | 7.695 | 7.443 | 7.645 | 8,941,827 | +0.00(+0.05%) |
Jan 31, 2008 | 7.299 | 7.732 | 7.208 | 7.641 | 16,859,542 | +0.23(+3.17%) |
Jan 30, 2008 | 7.241 | 7.530 | 7.138 | 7.406 | 16,571,286 | +0.14(+1.87%) |
Jan 29, 2008 | 7.188 | 7.336 | 7.106 | 7.270 | 11,888,451 | +0.00(+0.06%) |
Jan 28, 2008 | 7.130 | 7.324 | 7.031 | 7.266 | 7,979,774 | +0.14(+1.97%) |
Jan 25, 2008 | 7.208 | 7.402 | 6.974 | 7.126 | 15,138,362 | -0.03(-0.40%) |
Jan 24, 2008 | 7.048 | 7.184 | 6.916 | 7.155 | 12,198,383 | +0.14(+2.06%) |
Jan 23, 2008 | 6.376 | 7.130 | 6.331 | 7.011 | 18,545,728 | +0.48(+7.38%) |
Jan 22, 2008 | 5.948 | 6.574 | 5.948 | 6.529 | 12,667,305 | +0.33(+5.25%) |
Jan 21, 2008 | 6.278 | 6.323 | 6.096 | 6.203 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.278 | 6.323 | 6.096 | 6.203 | 9,718,368 | -0.04(-0.59%) |
Jan 17, 2008 | 6.496 | 6.549 | 6.240 | 6.240 | 9,056,373 | -0.21(-3.32%) |
Jan 16, 2008 | 6.381 | 6.578 | 6.323 | 6.455 | 7,236,818 | +0.03(+0.51%) |
Jan 15, 2008 | 6.413 | 6.500 | 6.376 | 6.422 | 7,763,774 | -0.09(-1.45%) |
Jan 14, 2008 | 6.673 | 6.743 | 6.405 | 6.516 | 7,214,658 | -0.16(-2.35%) |
Jan 11, 2008 | 6.549 | 6.792 | 6.467 | 6.673 | 8,734,616 | +0.04(+0.62%) |
Jan 10, 2008 | 6.471 | 6.784 | 6.372 | 6.632 | 9,430,433 | +0.08(+1.26%) |
Jan 09, 2008 | 6.665 | 6.681 | 6.290 | 6.549 | 15,326,062 | -0.13(-1.97%) |
Jan 08, 2008 | 6.945 | 6.978 | 6.661 | 6.681 | 6,858,888 | -0.18(-2.64%) |
Jan 07, 2008 | 6.834 | 6.998 | 6.792 | 6.862 | 5,805,061 | +0.07(+1.09%) |
Jan 04, 2008 | 6.834 | 6.862 | 6.718 | 6.788 | 8,425,055 | -0.15(-2.14%) |
Jan 03, 2008 | 7.188 | 7.188 | 6.924 | 6.937 | 8,872,927 | -0.20(-2.77%) |
Jan 02, 2008 | 7.167 | 7.311 | 7.064 | 7.134 | 6,101,733 | -0.11(-1.48%) |