Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.500 | 6.980 | 6.500 | 6.737 | 3,812,100 | +0.29(+4.50%) |
Mar 28, 2008 | 6.617 | 6.687 | 6.447 | 6.447 | 1,257,420 | -0.24(-3.59%) |
Mar 27, 2008 | 6.823 | 6.847 | 6.667 | 6.687 | 1,316,700 | -0.08(-1.23%) |
Mar 26, 2008 | 6.873 | 6.917 | 6.710 | 6.770 | 908,100 | -0.15(-2.17%) |
Mar 25, 2008 | 6.977 | 7.067 | 6.857 | 6.920 | 1,051,560 | -0.04(-0.62%) |
Mar 24, 2008 | 6.960 | 7.033 | 6.920 | 6.963 | 1,616,211 | +0.05(+0.67%) |
Mar 21, 2008 | 6.667 | 7.000 | 6.633 | 6.917 | 2,336,640 | +0.00(+0.00%) |
Mar 20, 2008 | 6.667 | 7.000 | 6.633 | 6.917 | 2,336,640 | +0.39(+5.98%) |
Mar 19, 2008 | 6.680 | 6.813 | 6.503 | 6.527 | 1,000,200 | -0.12(-1.76%) |
Mar 18, 2008 | 6.583 | 6.673 | 6.417 | 6.643 | 1,660,800 | +0.20(+3.10%) |
Mar 17, 2008 | 6.533 | 6.667 | 6.350 | 6.443 | 1,629,900 | -0.35(-5.15%) |
Mar 14, 2008 | 7.110 | 7.140 | 6.720 | 6.793 | 1,466,430 | -0.27(-3.87%) |
Mar 13, 2008 | 6.923 | 7.077 | 6.667 | 7.067 | 1,201,800 | +0.07(+1.05%) |
Mar 12, 2008 | 6.717 | 7.100 | 6.717 | 6.993 | 1,922,670 | +0.21(+3.15%) |
Mar 11, 2008 | 6.470 | 6.783 | 6.343 | 6.780 | 1,676,400 | +0.50(+7.96%) |
Mar 10, 2008 | 6.653 | 6.653 | 6.267 | 6.280 | 1,330,092 | -0.38(-5.66%) |
Mar 07, 2008 | 6.620 | 6.867 | 6.527 | 6.657 | 1,139,700 | +0.01(+0.15%) |
Mar 06, 2008 | 6.977 | 6.997 | 6.607 | 6.647 | 1,838,310 | -0.39(-5.59%) |
Mar 05, 2008 | 7.003 | 7.273 | 6.993 | 7.040 | 1,274,382 | +0.02(+0.28%) |
Mar 04, 2008 | 6.993 | 7.090 | 6.870 | 7.020 | 1,200,747 | -0.07(-1.03%) |
Mar 03, 2008 | 7.073 | 7.173 | 6.947 | 7.093 | 1,544,190 | -0.00(-0.05%) |
Feb 29, 2008 | 7.280 | 7.373 | 7.053 | 7.097 | 1,106,244 | -0.27(-3.67%) |
Feb 28, 2008 | 7.407 | 7.490 | 7.227 | 7.367 | 1,443,000 | -0.10(-1.34%) |
Feb 27, 2008 | 7.443 | 7.553 | 7.340 | 7.467 | 1,004,655 | -0.09(-1.15%) |
Feb 26, 2008 | 7.370 | 7.603 | 7.370 | 7.553 | 1,938,675 | +0.14(+1.84%) |
Feb 25, 2008 | 7.400 | 7.477 | 7.267 | 7.417 | 2,189,007 | +0.00(+0.05%) |
Feb 22, 2008 | 7.527 | 7.657 | 7.150 | 7.413 | 2,320,488 | -0.15(-1.98%) |
Feb 21, 2008 | 7.780 | 7.787 | 7.423 | 7.563 | 2,816,700 | -0.17(-2.24%) |
Feb 20, 2008 | 7.573 | 7.737 | 7.530 | 7.737 | 1,954,170 | +0.09(+1.18%) |
Feb 19, 2008 | 7.677 | 7.757 | 7.573 | 7.647 | 2,014,680 | -0.04(-0.52%) |
Feb 18, 2008 | 7.467 | 7.707 | 7.467 | 7.687 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.467 | 7.707 | 7.467 | 7.687 | 3,566,400 | +0.16(+2.08%) |
Feb 14, 2008 | 7.357 | 7.710 | 7.357 | 7.530 | 6,555,519 | +0.44(+6.16%) |
Feb 13, 2008 | 6.827 | 7.120 | 6.777 | 7.093 | 2,827,065 | +0.36(+5.29%) |
Feb 12, 2008 | 6.833 | 6.990 | 6.733 | 6.737 | 2,133,183 | -0.07(-1.08%) |
Feb 11, 2008 | 6.437 | 6.920 | 6.330 | 6.810 | 2,291,100 | +0.35(+5.42%) |
Feb 08, 2008 | 6.667 | 6.820 | 6.397 | 6.460 | 1,410,741 | -0.24(-3.58%) |
Feb 07, 2008 | 6.317 | 6.733 | 6.247 | 6.700 | 1,362,387 | +0.30(+4.63%) |
Feb 06, 2008 | 6.500 | 6.653 | 6.357 | 6.403 | 1,282,800 | -0.03(-0.52%) |
Feb 05, 2008 | 6.453 | 6.593 | 6.390 | 6.437 | 1,203,600 | -0.14(-2.08%) |
Feb 04, 2008 | 6.897 | 6.917 | 6.503 | 6.573 | 1,100,037 | -0.33(-4.78%) |
Feb 01, 2008 | 6.717 | 6.903 | 6.617 | 6.903 | 1,175,340 | +0.23(+3.45%) |
Jan 31, 2008 | 6.283 | 6.743 | 6.217 | 6.673 | 1,995,954 | +0.36(+5.70%) |
Jan 30, 2008 | 6.273 | 6.480 | 6.240 | 6.313 | 1,396,500 | -0.02(-0.26%) |
Jan 29, 2008 | 6.380 | 6.417 | 6.163 | 6.330 | 1,591,200 | +0.00(+0.05%) |
Jan 28, 2008 | 6.100 | 6.377 | 6.090 | 6.327 | 1,521,756 | +0.22(+3.55%) |
Jan 25, 2008 | 6.443 | 6.483 | 6.047 | 6.110 | 1,079,700 | -0.25(-3.98%) |
Jan 24, 2008 | 6.470 | 6.550 | 6.177 | 6.363 | 1,766,562 | -0.07(-1.09%) |
Jan 23, 2008 | 5.783 | 6.437 | 5.670 | 6.433 | 2,610,375 | +0.49(+8.31%) |
Jan 22, 2008 | 5.447 | 6.153 | 5.350 | 5.940 | 2,587,308 | +0.22(+3.85%) |
Jan 21, 2008 | 5.680 | 5.753 | 5.587 | 5.720 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.680 | 5.753 | 5.587 | 5.720 | 2,833,500 | +0.10(+1.72%) |
Jan 17, 2008 | 5.653 | 5.850 | 5.600 | 5.623 | 3,181,800 | -0.01(-0.18%) |
Jan 16, 2008 | 5.460 | 5.687 | 5.357 | 5.633 | 3,345,519 | +0.15(+2.67%) |
Jan 15, 2008 | 5.733 | 5.743 | 5.387 | 5.487 | 1,285,860 | -0.32(-5.46%) |
Jan 14, 2008 | 5.620 | 5.833 | 5.613 | 5.803 | 1,261,338 | +0.20(+3.57%) |
Jan 11, 2008 | 5.800 | 5.800 | 5.477 | 5.603 | 1,577,814 | -0.24(-4.16%) |
Jan 10, 2008 | 5.783 | 5.917 | 5.653 | 5.847 | 1,300,959 | -0.02(-0.40%) |
Jan 09, 2008 | 5.827 | 5.893 | 5.583 | 5.870 | 2,435,856 | +0.00(+0.06%) |
Jan 08, 2008 | 6.000 | 6.117 | 5.847 | 5.867 | 1,146,000 | -0.09(-1.51%) |
Jan 07, 2008 | 5.743 | 5.967 | 5.740 | 5.957 | 1,794,450 | +0.24(+4.20%) |
Jan 04, 2008 | 6.010 | 6.030 | 5.707 | 5.717 | 1,371,135 | -0.34(-5.67%) |
Jan 03, 2008 | 6.327 | 6.393 | 6.030 | 6.060 | 923,250 | -0.22(-3.50%) |
Jan 02, 2008 | 6.507 | 6.580 | 6.187 | 6.280 | 1,226,400 | -0.22(-3.43%) |