Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.100 | 9.170 | 8.660 | 8.920 | 347,300 | -0.03(-0.34%) |
Mar 28, 2008 | 8.650 | 9.000 | 8.400 | 8.950 | 264,769 | +0.42(+4.92%) |
Mar 27, 2008 | 7.900 | 8.660 | 7.800 | 8.530 | 420,690 | +0.68(+8.66%) |
Mar 26, 2008 | 7.850 | 7.980 | 7.810 | 7.850 | 179,900 | +0.09(+1.16%) |
Mar 25, 2008 | 7.800 | 7.920 | 7.710 | 7.760 | 125,150 | -0.03(-0.39%) |
Mar 24, 2008 | 7.590 | 7.830 | 7.590 | 7.790 | 171,100 | +0.28(+3.73%) |
Mar 21, 2008 | 7.540 | 7.640 | 7.440 | 7.510 | 218,300 | +0.00(+0.00%) |
Mar 20, 2008 | 7.540 | 7.640 | 7.440 | 7.510 | 218,300 | +0.07(+0.94%) |
Mar 19, 2008 | 7.380 | 7.680 | 7.360 | 7.440 | 129,410 | +0.14(+1.92%) |
Mar 18, 2008 | 7.270 | 7.350 | 6.950 | 7.300 | 142,185 | +0.23(+3.25%) |
Mar 17, 2008 | 7.000 | 7.290 | 6.900 | 7.070 | 263,300 | +0.03(+0.43%) |
Mar 14, 2008 | 6.900 | 7.140 | 6.890 | 7.040 | 116,520 | +0.14(+2.03%) |
Mar 13, 2008 | 7.000 | 7.090 | 6.700 | 6.900 | 205,130 | -0.21(-2.95%) |
Mar 12, 2008 | 7.050 | 7.440 | 7.050 | 7.110 | 314,800 | +0.06(+0.85%) |
Mar 11, 2008 | 7.160 | 7.200 | 6.610 | 7.050 | 117,704 | +0.05(+0.71%) |
Mar 10, 2008 | 6.890 | 7.240 | 6.700 | 7.000 | 126,800 | +0.11(+1.60%) |
Mar 07, 2008 | 7.250 | 7.300 | 6.750 | 6.890 | 249,123 | -0.02(-0.29%) |
Mar 06, 2008 | 7.110 | 7.200 | 6.740 | 6.910 | 148,650 | -0.24(-3.36%) |
Mar 05, 2008 | 7.550 | 7.550 | 7.120 | 7.150 | 171,460 | -0.46(-6.04%) |
Mar 04, 2008 | 7.500 | 7.720 | 7.420 | 7.610 | 69,400 | +0.04(+0.53%) |
Mar 03, 2008 | 7.470 | 7.850 | 7.470 | 7.570 | 112,800 | +0.10(+1.34%) |
Feb 29, 2008 | 7.000 | 7.720 | 7.000 | 7.470 | 171,088 | +0.52(+7.48%) |
Feb 28, 2008 | 7.050 | 7.050 | 6.800 | 6.950 | 47,900 | -0.05(-0.71%) |
Feb 27, 2008 | 6.950 | 7.340 | 6.950 | 7.000 | 66,440 | +0.01(+0.14%) |
Feb 26, 2008 | 7.040 | 7.140 | 6.970 | 6.990 | 25,800 | -0.08(-1.13%) |
Feb 25, 2008 | 6.930 | 7.210 | 6.930 | 7.070 | 34,590 | +0.14(+2.02%) |
Feb 22, 2008 | 7.210 | 7.260 | 6.870 | 6.930 | 79,105 | -0.19(-2.67%) |
Feb 21, 2008 | 7.430 | 7.460 | 7.070 | 7.120 | 70,014 | -0.34(-4.56%) |
Feb 20, 2008 | 7.680 | 7.680 | 7.360 | 7.460 | 30,567 | -0.31(-3.99%) |
Feb 19, 2008 | 7.740 | 7.780 | 7.510 | 7.770 | 63,600 | +0.13(+1.70%) |
Feb 18, 2008 | 7.750 | 7.750 | 7.430 | 7.640 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.750 | 7.750 | 7.430 | 7.640 | 69,100 | -0.13(-1.67%) |
Feb 14, 2008 | 7.810 | 7.860 | 7.480 | 7.770 | 55,236 | -0.05(-0.64%) |
Feb 13, 2008 | 7.740 | 7.840 | 7.690 | 7.820 | 26,100 | +0.19(+2.49%) |
Feb 12, 2008 | 7.300 | 7.790 | 7.290 | 7.630 | 57,700 | +0.30(+4.09%) |
Feb 11, 2008 | 7.340 | 7.380 | 7.140 | 7.330 | 77,998 | -0.06(-0.81%) |
Feb 08, 2008 | 7.390 | 7.550 | 7.290 | 7.390 | 52,600 | -0.03(-0.40%) |
Feb 07, 2008 | 7.510 | 7.610 | 7.240 | 7.420 | 66,775 | -0.08(-1.07%) |
Feb 06, 2008 | 7.470 | 7.680 | 7.440 | 7.500 | 55,200 | +0.09(+1.21%) |
Feb 05, 2008 | 7.510 | 7.610 | 7.350 | 7.410 | 56,600 | -0.20(-2.63%) |
Feb 04, 2008 | 7.380 | 7.720 | 7.180 | 7.610 | 88,500 | +0.26(+3.54%) |
Feb 01, 2008 | 7.470 | 7.640 | 7.080 | 7.350 | 98,210 | -0.11(-1.47%) |
Jan 31, 2008 | 7.920 | 8.000 | 7.420 | 7.460 | 124,880 | -0.42(-5.33%) |
Jan 30, 2008 | 8.000 | 8.050 | 7.770 | 7.880 | 99,700 | -0.04(-0.51%) |
Jan 29, 2008 | 7.330 | 8.120 | 7.290 | 7.920 | 176,200 | +0.68(+9.39%) |
Jan 28, 2008 | 7.100 | 7.660 | 7.100 | 7.240 | 98,100 | +0.11(+1.54%) |
Jan 25, 2008 | 7.490 | 7.730 | 7.000 | 7.130 | 125,900 | -0.29(-3.91%) |
Jan 24, 2008 | 7.180 | 7.530 | 7.070 | 7.420 | 108,600 | +0.45(+6.46%) |
Jan 23, 2008 | 6.510 | 7.000 | 6.200 | 6.970 | 148,950 | +0.14(+2.05%) |
Jan 22, 2008 | 7.110 | 7.110 | 6.500 | 6.830 | 249,252 | -0.51(-6.95%) |
Jan 21, 2008 | 7.800 | 7.800 | 7.250 | 7.340 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.800 | 7.800 | 7.250 | 7.340 | 138,600 | -0.41(-5.29%) |
Jan 17, 2008 | 7.400 | 7.820 | 7.124 | 7.750 | 108,180 | +0.33(+4.45%) |
Jan 16, 2008 | 7.750 | 7.990 | 7.360 | 7.420 | 163,900 | -0.55(-6.90%) |
Jan 15, 2008 | 7.910 | 8.150 | 7.670 | 7.970 | 159,750 | -0.03(-0.38%) |
Jan 14, 2008 | 7.700 | 8.050 | 7.700 | 8.000 | 234,525 | +0.31(+4.03%) |
Jan 11, 2008 | 8.300 | 8.300 | 7.300 | 7.690 | 238,727 | -0.31(-3.87%) |
Jan 10, 2008 | 7.240 | 8.170 | 7.240 | 8.000 | 597,461 | +0.70(+9.59%) |
Jan 09, 2008 | 7.010 | 7.620 | 7.010 | 7.300 | 412,733 | +0.12(+1.67%) |
Jan 08, 2008 | 6.800 | 7.320 | 6.800 | 7.180 | 697,862 | +0.25(+3.61%) |
Jan 07, 2008 | 5.600 | 7.310 | 5.600 | 6.930 | 1,667,361 | +1.94(+38.88%) |
Jan 04, 2008 | 5.000 | 5.340 | 4.930 | 4.990 | 161,300 | -0.01(-0.20%) |
Jan 03, 2008 | 5.140 | 5.220 | 4.970 | 5.000 | 83,800 | -0.09(-1.77%) |
Jan 02, 2008 | 5.010 | 5.230 | 4.980 | 5.090 | 63,000 | +0.03(+0.59%) |