Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.667 | 8.835 | 8.568 | 8.704 | 20,570,272 | -0.03(-0.35%) |
Mar 28, 2008 | 9.058 | 9.058 | 8.659 | 8.734 | 16,834,928 | -0.36(-3.91%) |
Mar 27, 2008 | 8.955 | 9.170 | 8.955 | 9.090 | 14,906,723 | +0.17(+1.93%) |
Mar 26, 2008 | 9.007 | 9.063 | 8.792 | 8.918 | 13,720,097 | -0.15(-1.62%) |
Mar 25, 2008 | 9.130 | 9.132 | 8.879 | 9.064 | 19,711,974 | -0.02(-0.26%) |
Mar 24, 2008 | 8.499 | 9.216 | 8.499 | 9.088 | 32,233,022 | +0.64(+7.59%) |
Mar 21, 2008 | 7.910 | 8.448 | 7.908 | 8.447 | 25,487,324 | +0.00(+0.00%) |
Mar 20, 2008 | 7.910 | 8.448 | 7.908 | 8.447 | 25,487,324 | +0.54(+6.81%) |
Mar 19, 2008 | 8.219 | 8.415 | 7.901 | 7.908 | 23,220,264 | -0.26(-3.23%) |
Mar 18, 2008 | 8.246 | 8.332 | 7.522 | 8.172 | 52,445,200 | +0.26(+3.30%) |
Mar 17, 2008 | 7.761 | 8.186 | 7.576 | 7.911 | 23,924,406 | -0.35(-4.18%) |
Mar 14, 2008 | 8.130 | 8.290 | 7.804 | 8.256 | 29,836,676 | +0.32(+3.99%) |
Mar 13, 2008 | 7.687 | 7.988 | 7.490 | 7.940 | 14,430,835 | +0.15(+1.99%) |
Mar 12, 2008 | 7.886 | 8.071 | 7.767 | 7.785 | 13,086,769 | -0.10(-1.32%) |
Mar 11, 2008 | 7.632 | 7.893 | 7.529 | 7.889 | 20,350,720 | +0.60(+8.17%) |
Mar 10, 2008 | 7.176 | 7.383 | 7.140 | 7.294 | 18,673,132 | +0.11(+1.52%) |
Mar 07, 2008 | 7.223 | 7.420 | 7.054 | 7.184 | 11,652,431 | -0.11(-1.57%) |
Mar 06, 2008 | 7.591 | 7.659 | 7.283 | 7.299 | 14,329,240 | -0.31(-4.13%) |
Mar 05, 2008 | 7.389 | 7.628 | 7.310 | 7.613 | 21,988,978 | +0.27(+3.74%) |
Mar 04, 2008 | 7.113 | 7.347 | 7.070 | 7.339 | 17,794,540 | +0.14(+2.01%) |
Mar 03, 2008 | 7.120 | 7.209 | 6.864 | 7.194 | 18,577,954 | +0.06(+0.90%) |
Feb 29, 2008 | 7.556 | 7.556 | 7.115 | 7.130 | 24,656,610 | -0.45(-5.99%) |
Feb 28, 2008 | 7.908 | 7.911 | 7.571 | 7.585 | 17,355,094 | -0.40(-4.96%) |
Feb 27, 2008 | 7.898 | 8.054 | 7.829 | 7.980 | 10,041,749 | +0.05(+0.64%) |
Feb 26, 2008 | 7.682 | 7.979 | 7.635 | 7.930 | 14,096,125 | +0.18(+2.28%) |
Feb 25, 2008 | 7.802 | 7.804 | 7.575 | 7.753 | 14,871,221 | -0.04(-0.45%) |
Feb 22, 2008 | 7.788 | 7.834 | 7.581 | 7.788 | 14,550,936 | +0.05(+0.61%) |
Feb 21, 2008 | 7.741 | 7.908 | 7.666 | 7.741 | 13,988,678 | +0.04(+0.55%) |
Feb 20, 2008 | 7.841 | 7.841 | 7.514 | 7.699 | 22,357,760 | -0.19(-2.39%) |
Feb 19, 2008 | 8.080 | 8.101 | 7.804 | 7.888 | 20,360,808 | -0.13(-1.62%) |
Feb 18, 2008 | 7.613 | 8.032 | 7.450 | 8.017 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.613 | 8.032 | 7.450 | 8.017 | 42,186,852 | +0.31(+4.09%) |
Feb 14, 2008 | 7.965 | 7.989 | 7.554 | 7.703 | 31,298,396 | -0.26(-3.30%) |
Feb 13, 2008 | 8.312 | 8.337 | 7.785 | 7.965 | 27,267,296 | -0.30(-3.63%) |
Feb 12, 2008 | 8.490 | 8.507 | 8.196 | 8.265 | 20,579,356 | -0.19(-2.27%) |
Feb 11, 2008 | 8.309 | 8.509 | 8.206 | 8.457 | 15,592,836 | +0.00(+0.00%) |
Feb 08, 2008 | 8.248 | 8.558 | 8.152 | 8.457 | 11,144,176 | +0.18(+2.18%) |
Feb 07, 2008 | 8.211 | 8.372 | 7.947 | 8.277 | 17,794,856 | -0.02(-0.22%) |
Feb 06, 2008 | 8.381 | 8.561 | 8.255 | 8.295 | 15,012,020 | -0.01(-0.16%) |
Feb 05, 2008 | 8.585 | 8.743 | 8.309 | 8.309 | 12,563,466 | -0.44(-5.08%) |
Feb 04, 2008 | 9.122 | 9.256 | 8.744 | 8.753 | 14,792,748 | -0.09(-0.99%) |
Feb 01, 2008 | 8.728 | 8.914 | 8.635 | 8.840 | 12,776,886 | +0.16(+1.86%) |
Jan 31, 2008 | 8.147 | 8.810 | 8.115 | 8.679 | 18,561,106 | +0.42(+5.05%) |
Jan 30, 2008 | 8.335 | 8.428 | 8.130 | 8.261 | 14,076,728 | -0.10(-1.19%) |
Jan 29, 2008 | 8.548 | 8.548 | 8.263 | 8.361 | 14,778,157 | -0.13(-1.53%) |
Jan 28, 2008 | 8.344 | 8.522 | 8.081 | 8.490 | 15,250,077 | +0.14(+1.69%) |
Jan 25, 2008 | 8.926 | 9.009 | 8.309 | 8.349 | 21,797,998 | -0.47(-5.38%) |
Jan 24, 2008 | 8.829 | 8.918 | 8.586 | 8.824 | 21,947,660 | +0.06(+0.71%) |
Jan 23, 2008 | 8.263 | 8.773 | 8.038 | 8.761 | 34,307,140 | +0.27(+3.13%) |
Jan 22, 2008 | 7.842 | 8.596 | 7.534 | 8.495 | 36,615,020 | +0.19(+2.33%) |
Jan 21, 2008 | 8.428 | 8.750 | 8.256 | 8.302 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.428 | 8.750 | 8.256 | 8.302 | 23,022,604 | -0.07(-0.80%) |
Jan 17, 2008 | 8.647 | 9.031 | 8.310 | 8.369 | 26,814,772 | -0.27(-3.10%) |
Jan 16, 2008 | 8.329 | 8.728 | 8.329 | 8.637 | 29,529,538 | +0.08(+0.98%) |
Jan 15, 2008 | 8.997 | 8.997 | 8.467 | 8.553 | 23,428,116 | -0.49(-5.40%) |
Jan 14, 2008 | 8.810 | 9.086 | 8.800 | 9.041 | 19,720,576 | +0.27(+3.05%) |
Jan 11, 2008 | 8.753 | 9.005 | 8.686 | 8.773 | 29,475,482 | -0.03(-0.29%) |
Jan 10, 2008 | 9.111 | 9.425 | 8.458 | 8.798 | 59,500,476 | -0.48(-5.15%) |
Jan 09, 2008 | 9.419 | 9.527 | 8.920 | 9.276 | 38,795,020 | -0.17(-1.76%) |
Jan 08, 2008 | 9.603 | 9.947 | 9.403 | 9.443 | 19,138,768 | -0.07(-0.74%) |
Jan 07, 2008 | 9.519 | 9.746 | 9.401 | 9.514 | 19,617,620 | -0.09(-0.91%) |
Jan 04, 2008 | 9.923 | 9.923 | 9.549 | 9.601 | 23,867,690 | -0.52(-5.11%) |
Jan 03, 2008 | 10.15 | 10.34 | 10.06 | 10.12 | 14,618,757 | -0.03(-0.32%) |
Jan 02, 2008 | 10.46 | 10.48 | 9.972 | 10.15 | 13,959,164 | -0.30(-2.91%) |