Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.809 | 6.867 | 6.688 | 6.784 | 4,780,115 | +0.19(+2.90%) |
Mar 28, 2008 | 6.695 | 6.714 | 6.574 | 6.593 | 3,689,862 | +0.00(+0.00%) |
Mar 27, 2008 | 6.727 | 6.739 | 6.593 | 6.593 | 4,317,430 | -0.16(-2.36%) |
Mar 26, 2008 | 6.765 | 6.803 | 6.701 | 6.752 | 4,481,507 | -0.11(-1.58%) |
Mar 25, 2008 | 6.765 | 6.879 | 6.688 | 6.860 | 4,071,827 | +0.13(+1.99%) |
Mar 24, 2008 | 6.491 | 6.746 | 6.478 | 6.727 | 6,061,438 | +0.22(+3.32%) |
Mar 21, 2008 | 6.415 | 6.529 | 6.361 | 6.510 | 4,246,387 | +0.00(+0.00%) |
Mar 20, 2008 | 6.415 | 6.529 | 6.361 | 6.510 | 4,246,387 | +0.22(+3.54%) |
Mar 19, 2008 | 6.300 | 6.421 | 6.287 | 6.287 | 14,953,004 | -0.36(-5.36%) |
Mar 18, 2008 | 6.516 | 6.644 | 6.478 | 6.644 | 10,873,757 | +0.20(+3.16%) |
Mar 17, 2008 | 6.548 | 6.618 | 6.408 | 6.440 | 10,721,459 | -0.24(-3.53%) |
Mar 14, 2008 | 6.867 | 6.892 | 6.631 | 6.676 | 4,777,981 | -0.19(-2.78%) |
Mar 13, 2008 | 6.707 | 6.924 | 6.688 | 6.867 | 3,712,141 | -0.03(-0.46%) |
Mar 12, 2008 | 6.943 | 7.013 | 6.898 | 6.898 | 3,449,673 | -0.08(-1.19%) |
Mar 11, 2008 | 6.949 | 6.981 | 6.803 | 6.981 | 6,188,105 | +0.18(+2.62%) |
Mar 10, 2008 | 6.968 | 6.968 | 6.784 | 6.803 | 4,405,093 | -0.13(-1.93%) |
Mar 07, 2008 | 6.924 | 7.057 | 6.860 | 6.937 | 4,276,442 | -0.10(-1.36%) |
Mar 06, 2008 | 7.185 | 7.217 | 7.032 | 7.032 | 2,736,709 | -0.32(-4.33%) |
Mar 05, 2008 | 7.325 | 7.414 | 7.267 | 7.350 | 3,221,624 | +0.04(+0.61%) |
Mar 04, 2008 | 7.210 | 7.325 | 7.147 | 7.306 | 7,025,072 | -0.20(-2.71%) |
Mar 03, 2008 | 7.579 | 7.579 | 7.446 | 7.509 | 3,548,322 | -0.12(-1.58%) |
Feb 29, 2008 | 7.707 | 7.738 | 7.617 | 7.630 | 4,774,139 | -0.31(-3.85%) |
Feb 28, 2008 | 8.025 | 8.044 | 7.917 | 7.936 | 5,537,753 | -0.25(-3.11%) |
Feb 27, 2008 | 8.190 | 8.254 | 8.120 | 8.190 | 6,027,030 | +0.20(+2.47%) |
Feb 26, 2008 | 7.859 | 8.050 | 7.840 | 7.993 | 3,750,892 | +0.14(+1.78%) |
Feb 25, 2008 | 7.777 | 7.859 | 7.713 | 7.853 | 2,578,982 | +0.01(+0.16%) |
Feb 22, 2008 | 7.827 | 7.847 | 7.656 | 7.840 | 2,853,206 | +0.01(+0.16%) |
Feb 21, 2008 | 7.948 | 7.987 | 7.808 | 7.827 | 3,397,847 | -0.02(-0.24%) |
Feb 20, 2008 | 7.700 | 7.891 | 7.668 | 7.847 | 3,560,154 | +0.10(+1.31%) |
Feb 19, 2008 | 7.929 | 7.948 | 7.726 | 7.745 | 4,979,759 | +0.04(+0.50%) |
Feb 18, 2008 | 7.777 | 7.777 | 7.624 | 7.707 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.777 | 7.777 | 7.624 | 7.707 | 4,140,518 | -0.14(-1.78%) |
Feb 14, 2008 | 7.967 | 7.999 | 7.821 | 7.847 | 6,950,419 | +0.04(+0.49%) |
Feb 13, 2008 | 7.713 | 7.859 | 7.649 | 7.808 | 8,816,490 | +0.34(+4.51%) |
Feb 12, 2008 | 7.509 | 7.560 | 7.433 | 7.471 | 2,173,287 | +0.11(+1.56%) |
Feb 11, 2008 | 7.306 | 7.388 | 7.248 | 7.357 | 5,000,968 | +0.02(+0.26%) |
Feb 08, 2008 | 7.293 | 7.388 | 7.261 | 7.337 | 4,075,690 | -0.10(-1.28%) |
Feb 07, 2008 | 7.439 | 7.522 | 7.350 | 7.433 | 5,759,067 | -0.19(-2.50%) |
Feb 06, 2008 | 7.675 | 7.802 | 7.592 | 7.624 | 2,210,708 | -0.03(-0.42%) |
Feb 05, 2008 | 7.802 | 7.815 | 7.624 | 7.656 | 2,609,371 | -0.46(-5.65%) |
Feb 04, 2008 | 8.114 | 8.197 | 8.082 | 8.114 | 3,309,544 | +0.01(+0.08%) |
Feb 01, 2008 | 7.974 | 8.139 | 7.891 | 8.107 | 4,652,272 | +0.20(+2.58%) |
Jan 31, 2008 | 7.757 | 7.955 | 7.732 | 7.904 | 4,792,519 | -0.06(-0.80%) |
Jan 30, 2008 | 7.936 | 8.101 | 7.847 | 7.967 | 3,952,057 | +0.01(+0.16%) |
Jan 29, 2008 | 7.942 | 7.980 | 7.847 | 7.955 | 2,452,947 | +0.08(+1.05%) |
Jan 28, 2008 | 7.789 | 7.904 | 7.732 | 7.872 | 2,484,060 | +0.08(+0.98%) |
Jan 25, 2008 | 8.082 | 8.082 | 7.757 | 7.796 | 2,953,131 | -0.24(-3.01%) |
Jan 24, 2008 | 7.808 | 8.044 | 7.764 | 8.037 | 5,401,983 | +0.32(+4.21%) |
Jan 23, 2008 | 7.357 | 7.745 | 7.267 | 7.713 | 5,732,738 | +0.07(+0.92%) |
Jan 22, 2008 | 7.312 | 7.713 | 7.312 | 7.643 | 4,436,000 | -0.15(-1.88%) |
Jan 21, 2008 | 7.872 | 7.904 | 7.738 | 7.789 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.872 | 7.904 | 7.738 | 7.789 | 3,367,341 | +0.04(+0.58%) |
Jan 17, 2008 | 7.955 | 8.025 | 7.719 | 7.745 | 3,425,189 | -0.02(-0.25%) |
Jan 16, 2008 | 7.719 | 7.859 | 7.611 | 7.764 | 6,360,499 | -0.06(-0.73%) |
Jan 15, 2008 | 7.923 | 7.955 | 7.777 | 7.821 | 2,776,893 | -0.38(-4.58%) |
Jan 14, 2008 | 8.139 | 8.209 | 8.095 | 8.197 | 3,338,427 | +0.50(+6.45%) |
Jan 11, 2008 | 7.802 | 7.840 | 7.675 | 7.700 | 3,053,534 | -0.37(-4.57%) |
Jan 10, 2008 | 7.910 | 8.107 | 7.872 | 8.069 | 3,048,034 | -0.06(-0.78%) |
Jan 09, 2008 | 8.082 | 8.146 | 7.987 | 8.133 | 2,506,206 | -0.05(-0.62%) |
Jan 08, 2008 | 8.375 | 8.483 | 8.184 | 8.184 | 2,258,317 | -0.16(-1.91%) |
Jan 07, 2008 | 8.407 | 8.413 | 8.241 | 8.343 | 2,089,084 | -0.08(-0.91%) |
Jan 04, 2008 | 8.636 | 8.636 | 8.368 | 8.419 | 2,536,853 | -0.44(-4.96%) |
Jan 03, 2008 | 8.877 | 8.935 | 8.814 | 8.858 | 2,202,300 | -0.10(-1.07%) |
Jan 02, 2008 | 9.119 | 9.132 | 8.909 | 8.954 | 2,505,353 | -0.15(-1.61%) |