Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.288 | 6.303 | 6.069 | 6.076 | 590,392 | -0.18(-2.93%) |
Mar 28, 2008 | 6.465 | 6.522 | 6.253 | 6.260 | 317,310 | -0.17(-2.64%) |
Mar 27, 2008 | 6.620 | 6.677 | 6.430 | 6.430 | 265,086 | -0.16(-2.47%) |
Mar 26, 2008 | 6.500 | 6.606 | 6.345 | 6.592 | 412,702 | +0.05(+0.76%) |
Mar 25, 2008 | 6.189 | 6.620 | 6.189 | 6.543 | 494,921 | +0.28(+4.51%) |
Mar 24, 2008 | 5.801 | 6.409 | 5.794 | 6.260 | 851,587 | +0.47(+8.18%) |
Mar 21, 2008 | 5.624 | 5.935 | 5.554 | 5.787 | 1,046,590 | +0.00(+0.00%) |
Mar 20, 2008 | 5.624 | 5.935 | 5.554 | 5.787 | 1,046,590 | +0.27(+4.87%) |
Mar 19, 2008 | 5.836 | 5.942 | 5.518 | 5.518 | 716,143 | -0.29(-4.99%) |
Mar 18, 2008 | 5.716 | 5.864 | 5.638 | 5.808 | 990,168 | +0.25(+4.58%) |
Mar 17, 2008 | 5.419 | 5.723 | 5.335 | 5.554 | 472,351 | +0.06(+1.03%) |
Mar 14, 2008 | 5.674 | 5.681 | 5.271 | 5.497 | 507,896 | -0.15(-2.63%) |
Mar 13, 2008 | 5.342 | 5.674 | 5.342 | 5.645 | 303,723 | +0.25(+4.72%) |
Mar 12, 2008 | 5.582 | 5.624 | 5.370 | 5.391 | 433,740 | -0.23(-4.15%) |
Mar 11, 2008 | 5.405 | 5.624 | 5.299 | 5.624 | 336,700 | +0.34(+6.42%) |
Mar 10, 2008 | 5.610 | 5.695 | 5.221 | 5.285 | 530,963 | -0.29(-5.20%) |
Mar 07, 2008 | 5.638 | 5.702 | 5.547 | 5.575 | 366,421 | -0.03(-0.50%) |
Mar 06, 2008 | 6.006 | 6.041 | 5.582 | 5.603 | 476,934 | -0.40(-6.60%) |
Mar 05, 2008 | 6.062 | 6.119 | 5.942 | 5.999 | 406,191 | -0.01(-0.12%) |
Mar 04, 2008 | 6.175 | 6.197 | 5.893 | 6.006 | 403,231 | -0.16(-2.63%) |
Mar 03, 2008 | 6.260 | 6.331 | 6.161 | 6.168 | 494,124 | -0.08(-1.36%) |
Feb 29, 2008 | 6.373 | 6.444 | 6.211 | 6.253 | 548,146 | -0.15(-2.32%) |
Feb 28, 2008 | 6.444 | 6.472 | 6.267 | 6.401 | 298,770 | -0.04(-0.66%) |
Feb 27, 2008 | 6.401 | 6.557 | 6.373 | 6.444 | 498,752 | +0.04(+0.55%) |
Feb 26, 2008 | 6.401 | 6.557 | 6.380 | 6.409 | 340,476 | -0.01(-0.22%) |
Feb 25, 2008 | 6.359 | 6.444 | 6.267 | 6.423 | 336,417 | +0.06(+1.00%) |
Feb 22, 2008 | 6.394 | 6.465 | 6.295 | 6.359 | 268,685 | -0.03(-0.44%) |
Feb 21, 2008 | 6.500 | 6.680 | 6.359 | 6.387 | 552,534 | -0.06(-0.88%) |
Feb 20, 2008 | 6.394 | 6.599 | 6.359 | 6.444 | 273,861 | +0.05(+0.77%) |
Feb 19, 2008 | 6.515 | 6.550 | 6.366 | 6.394 | 211,066 | -0.05(-0.77%) |
Feb 18, 2008 | 6.479 | 6.536 | 6.380 | 6.444 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.479 | 6.536 | 6.380 | 6.444 | 363,442 | -0.07(-1.08%) |
Feb 14, 2008 | 6.861 | 6.910 | 6.465 | 6.515 | 810,114 | -0.30(-4.36%) |
Feb 13, 2008 | 6.684 | 6.861 | 6.628 | 6.811 | 836,443 | +0.18(+2.77%) |
Feb 12, 2008 | 6.712 | 6.734 | 6.543 | 6.628 | 485,346 | -0.06(-0.85%) |
Feb 11, 2008 | 6.705 | 6.726 | 6.536 | 6.684 | 900,443 | -0.01(-0.21%) |
Feb 08, 2008 | 6.832 | 7.066 | 6.677 | 6.698 | 1,859,990 | -0.09(-1.35%) |
Feb 07, 2008 | 7.419 | 7.437 | 6.500 | 6.790 | 1,912,949 | -0.97(-12.48%) |
Feb 06, 2008 | 7.737 | 8.034 | 7.702 | 7.758 | 564,097 | +0.08(+1.11%) |
Feb 05, 2008 | 7.906 | 8.041 | 7.652 | 7.673 | 361,326 | -0.37(-4.57%) |
Feb 04, 2008 | 7.949 | 8.189 | 7.885 | 8.041 | 588,907 | +0.17(+2.15%) |
Feb 01, 2008 | 7.687 | 7.921 | 7.560 | 7.871 | 546,872 | +0.17(+2.20%) |
Jan 31, 2008 | 7.186 | 7.702 | 7.172 | 7.702 | 505,970 | +0.43(+5.93%) |
Jan 30, 2008 | 7.341 | 7.433 | 7.235 | 7.271 | 822,856 | -0.01(-0.10%) |
Jan 29, 2008 | 7.249 | 7.334 | 7.193 | 7.278 | 610,986 | +0.07(+0.98%) |
Jan 28, 2008 | 7.348 | 7.454 | 7.154 | 7.207 | 379,584 | -0.06(-0.78%) |
Jan 25, 2008 | 7.200 | 7.447 | 7.150 | 7.263 | 316,615 | +0.13(+1.78%) |
Jan 24, 2008 | 7.285 | 7.447 | 7.108 | 7.136 | 670,145 | -0.06(-0.79%) |
Jan 23, 2008 | 7.066 | 7.200 | 6.811 | 7.193 | 605,926 | +0.04(+0.59%) |
Jan 22, 2008 | 6.726 | 7.172 | 6.373 | 7.150 | 768,084 | +0.04(+0.50%) |
Jan 21, 2008 | 7.702 | 7.702 | 7.044 | 7.115 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.702 | 7.702 | 7.044 | 7.115 | 661,856 | -0.59(-7.61%) |
Jan 17, 2008 | 7.864 | 7.885 | 7.603 | 7.702 | 1,092,047 | -0.12(-1.54%) |
Jan 16, 2008 | 7.567 | 7.829 | 7.567 | 7.822 | 2,125,519 | +0.25(+3.26%) |
Jan 15, 2008 | 7.398 | 7.617 | 7.334 | 7.574 | 416,948 | +0.01(+0.09%) |
Jan 14, 2008 | 7.885 | 7.928 | 7.295 | 7.567 | 685,855 | -0.26(-3.34%) |
Jan 11, 2008 | 8.019 | 8.104 | 7.829 | 7.829 | 207,907 | -0.22(-2.72%) |
Jan 10, 2008 | 7.737 | 8.118 | 7.730 | 8.048 | 666,324 | +0.26(+3.36%) |
Jan 09, 2008 | 7.829 | 7.871 | 7.652 | 7.786 | 449,075 | -0.07(-0.90%) |
Jan 08, 2008 | 8.140 | 8.217 | 7.815 | 7.857 | 756,054 | -0.28(-3.39%) |
Jan 07, 2008 | 8.337 | 8.337 | 8.062 | 8.133 | 382,980 | -0.16(-1.88%) |
Jan 04, 2008 | 8.458 | 8.556 | 8.217 | 8.288 | 435,081 | -0.27(-3.14%) |
Jan 03, 2008 | 8.818 | 8.853 | 8.514 | 8.556 | 408,947 | -0.24(-2.73%) |
Jan 02, 2008 | 8.733 | 8.973 | 8.698 | 8.797 | 399,964 | +0.00(+0.00%) |