Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.160 | 7.318 | 7.075 | 7.075 | 742,846 | -0.06(-0.85%) |
Mar 28, 2008 | 7.191 | 7.257 | 7.094 | 7.136 | 364,027 | -0.06(-0.84%) |
Mar 27, 2008 | 7.342 | 7.439 | 7.172 | 7.197 | 631,447 | -0.11(-1.49%) |
Mar 26, 2008 | 7.275 | 7.330 | 7.166 | 7.306 | 496,056 | +0.02(+0.33%) |
Mar 25, 2008 | 7.457 | 7.493 | 7.215 | 7.281 | 796,331 | -0.20(-2.67%) |
Mar 24, 2008 | 7.566 | 7.615 | 7.469 | 7.481 | 672,155 | -0.02(-0.32%) |
Mar 21, 2008 | 7.360 | 7.536 | 7.318 | 7.506 | 1,844,241 | +0.00(+0.00%) |
Mar 20, 2008 | 7.360 | 7.536 | 7.318 | 7.506 | 1,844,241 | +0.24(+3.25%) |
Mar 19, 2008 | 7.342 | 7.451 | 7.263 | 7.269 | 1,129,787 | -0.03(-0.41%) |
Mar 18, 2008 | 7.269 | 7.318 | 7.148 | 7.300 | 1,166,104 | +0.18(+2.47%) |
Mar 17, 2008 | 6.966 | 7.233 | 6.966 | 7.124 | 416,571 | +0.01(+0.09%) |
Mar 14, 2008 | 7.269 | 7.269 | 6.948 | 7.118 | 887,371 | -0.14(-1.92%) |
Mar 13, 2008 | 6.973 | 7.360 | 6.918 | 7.257 | 950,018 | +0.18(+2.57%) |
Mar 12, 2008 | 7.221 | 7.306 | 7.051 | 7.075 | 516,025 | -0.14(-1.93%) |
Mar 11, 2008 | 7.082 | 7.215 | 6.942 | 7.215 | 650,238 | +0.34(+4.93%) |
Mar 10, 2008 | 6.827 | 6.985 | 6.815 | 6.876 | 626,137 | +0.06(+0.89%) |
Mar 07, 2008 | 6.748 | 6.979 | 6.730 | 6.815 | 609,959 | +0.01(+0.09%) |
Mar 06, 2008 | 6.918 | 7.009 | 6.803 | 6.809 | 684,409 | -0.16(-2.35%) |
Mar 05, 2008 | 7.100 | 7.100 | 6.900 | 6.973 | 460,730 | -0.05(-0.69%) |
Mar 04, 2008 | 7.051 | 7.075 | 7.003 | 7.021 | 968,342 | -0.08(-1.19%) |
Mar 03, 2008 | 7.021 | 7.106 | 6.985 | 7.106 | 475,256 | +0.07(+0.95%) |
Feb 29, 2008 | 6.979 | 7.051 | 6.966 | 7.039 | 924,761 | +0.04(+0.61%) |
Feb 28, 2008 | 7.148 | 7.633 | 6.979 | 6.997 | 1,193,177 | -0.21(-2.94%) |
Feb 27, 2008 | 6.991 | 7.209 | 6.936 | 7.209 | 789,278 | +0.19(+2.67%) |
Feb 26, 2008 | 7.088 | 7.112 | 6.979 | 7.021 | 875,898 | -0.11(-1.53%) |
Feb 25, 2008 | 6.948 | 7.130 | 6.924 | 7.130 | 750,754 | +0.16(+2.35%) |
Feb 22, 2008 | 6.966 | 7.003 | 6.918 | 6.966 | 854,438 | +0.01(+0.09%) |
Feb 21, 2008 | 7.148 | 7.209 | 6.924 | 6.960 | 601,403 | -0.15(-2.05%) |
Feb 20, 2008 | 6.900 | 7.118 | 6.863 | 7.106 | 614,520 | +0.17(+2.45%) |
Feb 19, 2008 | 6.966 | 6.997 | 6.857 | 6.936 | 716,561 | +0.04(+0.62%) |
Feb 18, 2008 | 6.633 | 6.900 | 6.573 | 6.894 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.633 | 6.900 | 6.573 | 6.894 | 870,451 | +0.24(+3.64%) |
Feb 14, 2008 | 6.857 | 6.876 | 6.609 | 6.651 | 1,321,359 | -0.16(-2.31%) |
Feb 13, 2008 | 6.870 | 6.942 | 6.688 | 6.809 | 690,641 | +0.03(+0.45%) |
Feb 12, 2008 | 6.512 | 6.888 | 6.464 | 6.779 | 961,408 | +0.27(+4.09%) |
Feb 11, 2008 | 6.694 | 6.694 | 6.445 | 6.512 | 494,240 | -0.16(-2.36%) |
Feb 08, 2008 | 6.845 | 6.906 | 6.615 | 6.670 | 1,008,620 | -0.18(-2.57%) |
Feb 07, 2008 | 6.670 | 6.845 | 6.664 | 6.845 | 846,351 | +0.18(+2.63%) |
Feb 06, 2008 | 6.863 | 6.906 | 6.603 | 6.670 | 728,270 | -0.25(-3.59%) |
Feb 05, 2008 | 6.942 | 7.118 | 6.882 | 6.918 | 820,433 | -0.12(-1.64%) |
Feb 04, 2008 | 6.948 | 7.088 | 6.870 | 7.033 | 794,738 | +0.06(+0.87%) |
Feb 01, 2008 | 6.785 | 6.973 | 6.730 | 6.973 | 444,280 | +0.24(+3.60%) |
Jan 31, 2008 | 6.518 | 6.833 | 6.518 | 6.730 | 943,679 | +0.08(+1.18%) |
Jan 30, 2008 | 6.512 | 6.954 | 6.458 | 6.651 | 1,466,709 | +0.12(+1.76%) |
Jan 29, 2008 | 6.615 | 6.621 | 6.421 | 6.536 | 383,969 | -0.06(-0.92%) |
Jan 28, 2008 | 6.373 | 6.639 | 6.361 | 6.597 | 429,365 | +0.21(+3.22%) |
Jan 25, 2008 | 6.591 | 6.627 | 6.349 | 6.391 | 582,273 | -0.11(-1.68%) |
Jan 24, 2008 | 6.748 | 6.785 | 6.421 | 6.500 | 974,061 | -0.16(-2.37%) |
Jan 23, 2008 | 6.246 | 6.694 | 6.106 | 6.657 | 1,569,305 | +0.50(+8.17%) |
Jan 22, 2008 | 5.761 | 6.567 | 5.706 | 6.155 | 1,963,426 | +0.21(+3.57%) |
Jan 21, 2008 | 5.997 | 6.143 | 5.858 | 5.943 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.997 | 6.143 | 5.858 | 5.943 | 974,945 | -0.09(-1.51%) |
Jan 17, 2008 | 6.040 | 6.130 | 6.015 | 6.034 | 1,299,816 | -0.01(-0.20%) |
Jan 16, 2008 | 5.961 | 6.209 | 5.937 | 6.046 | 948,862 | +0.08(+1.32%) |
Jan 15, 2008 | 5.967 | 5.997 | 5.894 | 5.967 | 1,973,496 | -0.06(-1.01%) |
Jan 14, 2008 | 6.034 | 6.058 | 5.888 | 6.027 | 818,947 | +0.10(+1.63%) |
Jan 11, 2008 | 5.900 | 6.049 | 5.731 | 5.931 | 2,074,523 | -0.01(-0.10%) |
Jan 10, 2008 | 5.870 | 6.064 | 5.791 | 5.937 | 1,344,222 | -0.02(-0.31%) |
Jan 09, 2008 | 5.749 | 5.979 | 5.731 | 5.955 | 1,303,385 | +0.16(+2.82%) |
Jan 08, 2008 | 5.912 | 6.003 | 5.719 | 5.791 | 1,583,531 | -0.13(-2.15%) |
Jan 07, 2008 | 5.785 | 5.979 | 5.785 | 5.918 | 1,020,022 | +0.15(+2.63%) |
Jan 04, 2008 | 5.882 | 5.900 | 5.749 | 5.767 | 1,021,992 | -0.18(-3.06%) |
Jan 03, 2008 | 6.124 | 6.185 | 5.918 | 5.949 | 859,226 | -0.15(-2.48%) |
Jan 02, 2008 | 6.203 | 6.221 | 6.027 | 6.100 | 919,882 | -0.10(-1.56%) |