Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.973 | 6.210 | 5.931 | 6.151 | 4,685,323 | +0.18(+2.97%) |
Mar 28, 2008 | 5.914 | 6.184 | 5.914 | 5.973 | 4,498,376 | +0.16(+2.76%) |
Mar 27, 2008 | 5.914 | 5.973 | 5.779 | 5.813 | 4,904,869 | -0.10(-1.71%) |
Mar 26, 2008 | 6.015 | 6.015 | 5.813 | 5.914 | 4,051,493 | -0.11(-1.82%) |
Mar 25, 2008 | 6.075 | 6.167 | 5.922 | 6.024 | 4,696,120 | -0.03(-0.56%) |
Mar 24, 2008 | 5.728 | 6.066 | 5.669 | 6.058 | 6,007,498 | +0.39(+6.86%) |
Mar 21, 2008 | 5.796 | 5.880 | 5.483 | 5.669 | 8,883,824 | +0.00(+0.00%) |
Mar 20, 2008 | 5.796 | 5.880 | 5.483 | 5.669 | 8,886,865 | -0.10(-1.76%) |
Mar 19, 2008 | 6.328 | 6.345 | 5.762 | 5.770 | 14,038,650 | -0.75(-11.53%) |
Mar 18, 2008 | 6.184 | 6.556 | 6.184 | 6.522 | 4,576,369 | +0.41(+6.63%) |
Mar 17, 2008 | 6.379 | 6.412 | 6.032 | 6.117 | 6,089,560 | -0.32(-4.99%) |
Mar 14, 2008 | 6.455 | 6.556 | 6.353 | 6.438 | 6,244,610 | +0.04(+0.66%) |
Mar 13, 2008 | 6.193 | 6.396 | 6.100 | 6.396 | 4,275,355 | +0.13(+2.02%) |
Mar 12, 2008 | 6.345 | 6.379 | 6.184 | 6.269 | 4,570,110 | -0.03(-0.54%) |
Mar 11, 2008 | 6.421 | 6.505 | 6.201 | 6.303 | 8,531,245 | -0.02(-0.27%) |
Mar 10, 2008 | 6.573 | 6.666 | 6.311 | 6.320 | 5,467,468 | -0.25(-3.86%) |
Mar 07, 2008 | 6.725 | 6.911 | 6.539 | 6.573 | 5,524,201 | -0.24(-3.47%) |
Mar 06, 2008 | 6.979 | 7.046 | 6.776 | 6.810 | 5,178,598 | -0.22(-3.12%) |
Mar 05, 2008 | 6.742 | 7.105 | 6.725 | 7.029 | 6,118,426 | +0.35(+5.18%) |
Mar 04, 2008 | 6.683 | 6.759 | 6.489 | 6.683 | 6,173,727 | -0.14(-1.98%) |
Mar 03, 2008 | 6.970 | 7.004 | 6.734 | 6.818 | 4,829,511 | -0.16(-2.30%) |
Feb 29, 2008 | 7.097 | 7.156 | 6.902 | 6.979 | 3,858,697 | -0.25(-3.39%) |
Feb 28, 2008 | 7.443 | 7.494 | 7.164 | 7.224 | 3,671,884 | -0.25(-3.39%) |
Feb 27, 2008 | 7.536 | 7.722 | 7.376 | 7.477 | 5,643,763 | -0.15(-1.99%) |
Feb 26, 2008 | 7.325 | 7.798 | 7.325 | 7.629 | 6,579,348 | +0.25(+3.32%) |
Feb 25, 2008 | 7.232 | 7.435 | 7.181 | 7.384 | 4,614,066 | +0.14(+1.98%) |
Feb 22, 2008 | 7.232 | 7.291 | 7.063 | 7.240 | 3,640,360 | -0.01(-0.12%) |
Feb 21, 2008 | 7.198 | 7.401 | 7.164 | 7.249 | 6,011,514 | +0.09(+1.30%) |
Feb 20, 2008 | 6.877 | 7.240 | 6.869 | 7.156 | 5,799,634 | +0.25(+3.55%) |
Feb 19, 2008 | 6.945 | 6.962 | 6.843 | 6.911 | 3,918,681 | +0.06(+0.86%) |
Feb 18, 2008 | 7.021 | 7.088 | 6.801 | 6.852 | 2,869,760 | +0.00(+0.00%) |
Feb 15, 2008 | 7.021 | 7.088 | 6.801 | 6.852 | 2,869,760 | -0.22(-3.11%) |
Feb 14, 2008 | 7.359 | 7.371 | 7.055 | 7.071 | 2,771,244 | -0.29(-3.90%) |
Feb 13, 2008 | 7.359 | 7.469 | 7.190 | 7.359 | 5,161,187 | +0.08(+1.16%) |
Feb 12, 2008 | 7.122 | 7.409 | 7.084 | 7.274 | 5,912,847 | +0.18(+2.50%) |
Feb 11, 2008 | 7.088 | 7.131 | 6.936 | 7.097 | 3,873,438 | +0.19(+2.69%) |
Feb 08, 2008 | 6.750 | 6.995 | 6.725 | 6.911 | 4,255,218 | +0.14(+2.12%) |
Feb 07, 2008 | 6.404 | 6.843 | 6.353 | 6.767 | 4,616,998 | +0.33(+5.12%) |
Feb 06, 2008 | 6.869 | 6.928 | 6.412 | 6.438 | 4,927,185 | -0.36(-5.34%) |
Feb 05, 2008 | 6.784 | 6.962 | 6.455 | 6.801 | 9,399,172 | -0.08(-1.11%) |
Feb 04, 2008 | 7.012 | 7.105 | 6.826 | 6.877 | 3,422,915 | -0.16(-2.28%) |
Feb 01, 2008 | 6.843 | 7.063 | 6.573 | 7.038 | 4,017,468 | +0.24(+3.48%) |
Jan 31, 2008 | 6.700 | 6.919 | 6.683 | 6.801 | 2,880,310 | +0.00(+0.00%) |
Jan 30, 2008 | 6.945 | 7.029 | 6.708 | 6.801 | 3,671,150 | -0.21(-3.01%) |
Jan 29, 2008 | 6.987 | 7.097 | 6.793 | 7.012 | 2,550,643 | +0.06(+0.85%) |
Jan 28, 2008 | 6.869 | 6.987 | 6.767 | 6.953 | 3,383,592 | +0.01(+0.12%) |
Jan 25, 2008 | 7.266 | 7.283 | 6.894 | 6.945 | 4,231,548 | -0.29(-3.97%) |
Jan 24, 2008 | 7.012 | 7.350 | 6.953 | 7.232 | 5,005,187 | +0.29(+4.14%) |
Jan 23, 2008 | 6.734 | 6.953 | 6.489 | 6.945 | 5,715,734 | -0.08(-1.20%) |
Jan 22, 2008 | 6.328 | 7.224 | 6.286 | 7.029 | 7,710,527 | +0.08(+1.22%) |
Jan 21, 2008 | 6.269 | 7.029 | 6.269 | 6.945 | 15,907,829 | +0.00(+0.00%) |
Jan 18, 2008 | 6.269 | 7.029 | 6.269 | 6.945 | 15,907,829 | +0.98(+16.43%) |
Jan 17, 2008 | 6.269 | 6.294 | 5.922 | 5.965 | 5,908,727 | -0.30(-4.72%) |
Jan 16, 2008 | 6.083 | 6.328 | 6.007 | 6.260 | 4,794,433 | +0.08(+1.37%) |
Jan 15, 2008 | 6.362 | 6.404 | 6.100 | 6.176 | 3,709,078 | -0.21(-3.31%) |
Jan 14, 2008 | 6.260 | 6.455 | 6.252 | 6.387 | 4,078,487 | +0.19(+3.14%) |
Jan 11, 2008 | 6.573 | 6.590 | 6.117 | 6.193 | 7,480,496 | -0.51(-7.57%) |
Jan 10, 2008 | 6.624 | 6.826 | 6.505 | 6.700 | 10,870,056 | +0.20(+3.12%) |
Jan 09, 2008 | 6.404 | 6.531 | 6.218 | 6.497 | 5,546,164 | +0.18(+2.81%) |
Jan 08, 2008 | 6.581 | 6.734 | 6.277 | 6.320 | 4,462,056 | -0.22(-3.36%) |
Jan 07, 2008 | 6.421 | 6.691 | 6.387 | 6.539 | 5,246,610 | +0.14(+2.11%) |
Jan 04, 2008 | 6.945 | 6.979 | 6.286 | 6.404 | 12,247,961 | -0.65(-9.22%) |
Jan 03, 2008 | 7.080 | 7.097 | 6.970 | 7.055 | 3,737,509 | +0.00(+0.00%) |
Jan 02, 2008 | 7.156 | 7.274 | 6.987 | 7.055 | 2,848,089 | -0.13(-1.76%) |