Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.499 | 7.576 | 7.039 | 7.227 | 249,753 | -0.23(-3.14%) |
Mar 28, 2008 | 7.656 | 7.742 | 7.403 | 7.461 | 89,942 | -0.28(-3.62%) |
Mar 27, 2008 | 7.672 | 7.890 | 7.672 | 7.741 | 56,051 | -0.01(-0.10%) |
Mar 26, 2008 | 7.633 | 7.794 | 7.633 | 7.748 | 87,476 | +0.13(+1.71%) |
Mar 25, 2008 | 7.806 | 7.813 | 7.564 | 7.618 | 286,513 | -0.15(-1.93%) |
Mar 24, 2008 | 7.679 | 7.867 | 7.633 | 7.767 | 175,453 | +0.02(+0.25%) |
Mar 21, 2008 | 7.184 | 7.748 | 6.874 | 7.748 | 246,886 | +0.00(+0.00%) |
Mar 20, 2008 | 7.184 | 7.748 | 6.874 | 7.748 | 246,886 | +0.49(+6.77%) |
Mar 19, 2008 | 7.115 | 7.334 | 7.115 | 7.257 | 161,896 | +0.02(+0.26%) |
Mar 18, 2008 | 7.330 | 7.330 | 7.173 | 7.238 | 67,548 | +0.03(+0.43%) |
Mar 17, 2008 | 7.019 | 7.441 | 7.019 | 7.207 | 114,318 | -0.21(-2.89%) |
Mar 14, 2008 | 7.610 | 7.959 | 7.407 | 7.422 | 112,623 | -0.28(-3.64%) |
Mar 13, 2008 | 7.691 | 7.787 | 7.322 | 7.702 | 147,036 | -0.04(-0.54%) |
Mar 12, 2008 | 8.170 | 8.170 | 7.733 | 7.744 | 118,359 | -0.09(-1.13%) |
Mar 11, 2008 | 7.810 | 7.863 | 7.679 | 7.833 | 98,936 | +0.11(+1.39%) |
Mar 10, 2008 | 7.767 | 7.844 | 7.480 | 7.725 | 242,193 | -0.11(-1.42%) |
Mar 07, 2008 | 7.806 | 7.998 | 7.787 | 7.836 | 48,490 | -0.09(-1.11%) |
Mar 06, 2008 | 7.863 | 8.224 | 7.863 | 7.925 | 152,511 | +0.02(+0.19%) |
Mar 05, 2008 | 8.170 | 8.193 | 7.883 | 7.909 | 88,899 | -0.16(-2.04%) |
Mar 04, 2008 | 8.304 | 8.304 | 7.921 | 8.074 | 253,664 | -0.27(-3.26%) |
Mar 03, 2008 | 8.324 | 8.496 | 8.151 | 8.347 | 92,810 | +0.10(+1.21%) |
Feb 29, 2008 | 8.247 | 8.350 | 8.228 | 8.247 | 159,550 | -0.13(-1.56%) |
Feb 28, 2008 | 8.408 | 8.439 | 8.243 | 8.377 | 101,291 | -0.04(-0.46%) |
Feb 27, 2008 | 8.489 | 8.489 | 8.247 | 8.416 | 120,445 | +0.04(+0.46%) |
Feb 26, 2008 | 8.400 | 8.486 | 8.251 | 8.377 | 86,292 | -0.07(-0.86%) |
Feb 25, 2008 | 8.400 | 8.481 | 8.205 | 8.450 | 183,138 | +0.25(+3.04%) |
Feb 22, 2008 | 8.220 | 8.220 | 8.113 | 8.201 | 63,611 | -0.02(-0.23%) |
Feb 21, 2008 | 8.458 | 8.565 | 8.220 | 8.220 | 167,958 | -0.15(-1.74%) |
Feb 20, 2008 | 8.247 | 8.420 | 8.166 | 8.366 | 233,851 | +0.18(+2.25%) |
Feb 19, 2008 | 8.063 | 8.243 | 8.055 | 8.182 | 113,666 | +0.05(+0.61%) |
Feb 18, 2008 | 8.170 | 8.170 | 8.055 | 8.132 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.170 | 8.170 | 8.055 | 8.132 | 123,834 | +0.00(+0.05%) |
Feb 14, 2008 | 7.925 | 8.170 | 7.434 | 8.128 | 519,582 | +0.26(+3.37%) |
Feb 13, 2008 | 7.978 | 7.978 | 7.710 | 7.863 | 174,898 | +0.08(+1.03%) |
Feb 12, 2008 | 7.829 | 7.921 | 7.675 | 7.783 | 116,534 | -0.07(-0.88%) |
Feb 11, 2008 | 7.794 | 7.967 | 7.794 | 7.852 | 204,717 | -0.10(-1.25%) |
Feb 08, 2008 | 8.078 | 8.209 | 7.863 | 7.952 | 623,302 | -0.07(-0.91%) |
Feb 07, 2008 | 7.825 | 8.128 | 7.721 | 8.024 | 198,656 | +0.07(+0.82%) |
Feb 06, 2008 | 8.055 | 8.293 | 7.844 | 7.959 | 84,989 | -0.03(-0.38%) |
Feb 05, 2008 | 8.258 | 8.258 | 7.587 | 7.990 | 573,599 | -0.29(-3.48%) |
Feb 04, 2008 | 8.339 | 8.343 | 8.205 | 8.278 | 393,401 | -0.06(-0.69%) |
Feb 01, 2008 | 7.767 | 8.358 | 7.767 | 8.335 | 394,845 | +0.12(+1.45%) |
Jan 31, 2008 | 8.247 | 8.343 | 8.055 | 8.216 | 134,001 | +0.03(+0.33%) |
Jan 30, 2008 | 8.209 | 8.266 | 8.120 | 8.189 | 279,213 | -0.01(-0.14%) |
Jan 29, 2008 | 8.324 | 8.343 | 8.093 | 8.201 | 271,653 | +0.00(+0.05%) |
Jan 28, 2008 | 8.258 | 8.343 | 8.101 | 8.197 | 47,448 | -0.15(-1.75%) |
Jan 25, 2008 | 8.400 | 8.458 | 8.209 | 8.343 | 82,121 | -0.05(-0.64%) |
Jan 24, 2008 | 8.339 | 8.481 | 8.247 | 8.397 | 236,458 | +0.02(+0.23%) |
Jan 23, 2008 | 8.182 | 8.512 | 7.982 | 8.377 | 474,219 | -0.22(-2.59%) |
Jan 22, 2008 | 8.178 | 8.707 | 5.781 | 8.600 | 313,952 | +0.09(+1.08%) |
Jan 21, 2008 | 8.565 | 8.707 | 8.439 | 8.508 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.565 | 8.707 | 8.439 | 8.508 | 311,279 | -0.07(-0.76%) |
Jan 17, 2008 | 8.757 | 8.757 | 8.477 | 8.573 | 150,165 | -0.12(-1.41%) |
Jan 16, 2008 | 8.654 | 8.980 | 8.654 | 8.696 | 273,869 | -0.16(-1.82%) |
Jan 15, 2008 | 8.876 | 9.068 | 8.627 | 8.857 | 111,841 | -0.10(-1.16%) |
Jan 14, 2008 | 8.822 | 8.991 | 8.822 | 8.960 | 52,140 | +0.17(+1.92%) |
Jan 11, 2008 | 8.949 | 9.045 | 8.753 | 8.792 | 66,088 | -0.10(-1.16%) |
Jan 10, 2008 | 8.838 | 9.060 | 8.834 | 8.895 | 79,775 | -0.06(-0.69%) |
Jan 09, 2008 | 9.014 | 9.052 | 8.957 | 8.957 | 173,107 | -0.02(-0.21%) |
Jan 08, 2008 | 8.880 | 9.198 | 8.880 | 8.976 | 91,246 | +0.04(+0.43%) |
Jan 07, 2008 | 9.206 | 9.206 | 8.730 | 8.937 | 276,997 | -0.23(-2.55%) |
Jan 04, 2008 | 9.286 | 9.589 | 9.056 | 9.171 | 153,554 | -0.30(-3.12%) |
Jan 03, 2008 | 9.401 | 9.490 | 9.210 | 9.467 | 131,803 | +0.09(+0.98%) |
Jan 02, 2008 | 9.052 | 9.394 | 9.052 | 9.375 | 224,465 | +0.36(+4.00%) |