Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.578 | 7.811 | 7.428 | 7.661 | 7,325 | -0.08(-1.08%) |
Mar 28, 2008 | 7.794 | 7.902 | 7.719 | 7.744 | 25,339 | +0.01(+0.11%) |
Mar 27, 2008 | 7.794 | 7.852 | 7.711 | 7.736 | 5,404 | -0.05(-0.64%) |
Mar 26, 2008 | 7.927 | 7.927 | 7.728 | 7.786 | 8,766 | -0.17(-2.20%) |
Mar 25, 2008 | 7.461 | 8.027 | 7.461 | 7.961 | 14,290 | +0.42(+5.64%) |
Mar 24, 2008 | 7.536 | 7.586 | 7.336 | 7.536 | 13,690 | +0.20(+2.72%) |
Mar 21, 2008 | 8.077 | 8.077 | 7.111 | 7.336 | 30,863 | +0.00(+0.00%) |
Mar 20, 2008 | 8.077 | 8.077 | 7.111 | 7.336 | 30,863 | -0.53(-6.77%) |
Mar 19, 2008 | 8.444 | 8.444 | 7.869 | 7.869 | 10,808 | -0.68(-7.98%) |
Mar 18, 2008 | 8.327 | 8.552 | 8.319 | 8.552 | 9,607 | +0.52(+6.42%) |
Mar 17, 2008 | 8.410 | 8.410 | 8.036 | 8.036 | 15,131 | -0.41(-4.83%) |
Mar 14, 2008 | 8.410 | 8.535 | 8.310 | 8.444 | 11,648 | -0.13(-1.55%) |
Mar 13, 2008 | 7.769 | 8.702 | 7.769 | 8.577 | 38,428 | +0.93(+12.20%) |
Mar 12, 2008 | 7.328 | 7.902 | 7.328 | 7.644 | 21,255 | +0.40(+5.52%) |
Mar 11, 2008 | 7.270 | 7.278 | 7.086 | 7.245 | 6,244 | +0.21(+2.96%) |
Mar 10, 2008 | 6.845 | 7.336 | 6.845 | 7.036 | 8,646 | +0.19(+2.80%) |
Mar 07, 2008 | 6.495 | 7.078 | 6.495 | 6.845 | 22,096 | +0.12(+1.86%) |
Mar 06, 2008 | 6.770 | 6.770 | 6.662 | 6.720 | 10,928 | -0.04(-0.62%) |
Mar 05, 2008 | 6.787 | 6.837 | 6.570 | 6.762 | 15,851 | -0.09(-1.34%) |
Mar 04, 2008 | 6.770 | 7.186 | 6.762 | 6.853 | 15,371 | +0.09(+1.35%) |
Mar 03, 2008 | 6.970 | 7.036 | 6.678 | 6.762 | 30,022 | -0.17(-2.40%) |
Feb 29, 2008 | 7.253 | 7.253 | 6.845 | 6.928 | 17,353 | -0.32(-4.37%) |
Feb 28, 2008 | 7.611 | 7.611 | 7.228 | 7.245 | 8,406 | -0.38(-5.02%) |
Feb 27, 2008 | 7.786 | 8.227 | 7.078 | 7.628 | 24,858 | -0.49(-6.05%) |
Feb 26, 2008 | 8.327 | 8.327 | 7.952 | 8.119 | 7,565 | -0.27(-3.27%) |
Feb 25, 2008 | 8.310 | 8.569 | 8.136 | 8.394 | 24,498 | -0.12(-1.37%) |
Feb 22, 2008 | 9.052 | 9.135 | 8.427 | 8.510 | 6,845 | -0.49(-5.46%) |
Feb 21, 2008 | 8.902 | 9.027 | 8.627 | 9.002 | 18,253 | +0.18(+2.08%) |
Feb 20, 2008 | 8.918 | 9.160 | 8.743 | 8.818 | 9,487 | -0.34(-3.73%) |
Feb 19, 2008 | 9.418 | 9.543 | 9.126 | 9.160 | 3,482 | -0.29(-3.08%) |
Feb 18, 2008 | 9.276 | 9.701 | 8.885 | 9.451 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.276 | 9.701 | 8.885 | 9.451 | 50,197 | +0.11(+1.16%) |
Feb 14, 2008 | 9.185 | 9.618 | 9.151 | 9.343 | 13,089 | +0.18(+2.00%) |
Feb 13, 2008 | 8.444 | 9.967 | 8.352 | 9.160 | 36,987 | +0.98(+12.02%) |
Feb 12, 2008 | 8.968 | 9.018 | 8.161 | 8.177 | 13,450 | -0.56(-6.39%) |
Feb 11, 2008 | 8.460 | 8.868 | 8.119 | 8.735 | 8,166 | +0.13(+1.55%) |
Feb 08, 2008 | 7.877 | 8.710 | 7.877 | 8.602 | 26,419 | +0.15(+1.77%) |
Feb 07, 2008 | 7.678 | 8.527 | 7.678 | 8.452 | 13,450 | +0.92(+12.15%) |
Feb 06, 2008 | 7.486 | 7.811 | 7.344 | 7.536 | 11,528 | +0.02(+0.22%) |
Feb 05, 2008 | 7.578 | 7.728 | 7.478 | 7.519 | 11,648 | -0.30(-3.83%) |
Feb 04, 2008 | 7.686 | 7.827 | 6.970 | 7.819 | 32,784 | +0.07(+0.86%) |
Feb 01, 2008 | 8.452 | 8.677 | 7.586 | 7.753 | 28,461 | -0.53(-6.43%) |
Jan 31, 2008 | 8.119 | 8.502 | 7.619 | 8.285 | 16,332 | -0.05(-0.60%) |
Jan 30, 2008 | 7.536 | 8.527 | 7.444 | 8.335 | 49,717 | +0.89(+11.97%) |
Jan 29, 2008 | 7.844 | 8.294 | 7.444 | 7.444 | 27,740 | -0.50(-6.29%) |
Jan 28, 2008 | 7.844 | 8.402 | 7.611 | 7.944 | 12,609 | -0.05(-0.62%) |
Jan 25, 2008 | 8.302 | 8.302 | 7.911 | 7.994 | 13,089 | -0.04(-0.52%) |
Jan 24, 2008 | 8.285 | 9.568 | 8.036 | 8.036 | 48,276 | -0.32(-3.79%) |
Jan 23, 2008 | 7.494 | 8.394 | 6.953 | 8.352 | 53,440 | +0.46(+5.80%) |
Jan 22, 2008 | 7.128 | 8.502 | 6.520 | 7.894 | 44,673 | +0.31(+4.06%) |
Jan 21, 2008 | 8.019 | 8.036 | 6.837 | 7.586 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.019 | 8.036 | 6.837 | 7.586 | 8,166 | -0.43(-5.40%) |
Jan 17, 2008 | 8.452 | 8.577 | 7.919 | 8.019 | 12,729 | -0.42(-4.94%) |
Jan 16, 2008 | 8.285 | 8.477 | 7.936 | 8.435 | 13,570 | +0.11(+1.30%) |
Jan 15, 2008 | 8.194 | 9.992 | 8.194 | 8.327 | 22,216 | -0.04(-0.50%) |
Jan 14, 2008 | 8.202 | 8.485 | 8.152 | 8.369 | 8,046 | +0.04(+0.50%) |
Jan 11, 2008 | 8.327 | 8.494 | 7.877 | 8.327 | 20,655 | -0.07(-0.89%) |
Jan 10, 2008 | 8.335 | 8.735 | 8.252 | 8.402 | 27,740 | -0.22(-2.51%) |
Jan 09, 2008 | 9.351 | 9.360 | 8.410 | 8.619 | 16,452 | -0.71(-7.59%) |
Jan 08, 2008 | 9.876 | 10.08 | 9.143 | 9.326 | 40,710 | -0.34(-3.53%) |
Jan 07, 2008 | 10.24 | 10.24 | 9.326 | 9.668 | 28,821 | -0.37(-3.65%) |
Jan 04, 2008 | 11.22 | 11.34 | 9.759 | 10.03 | 43,592 | -1.49(-12.93%) |
Jan 03, 2008 | 11.76 | 11.91 | 11.47 | 11.52 | 6,244 | -0.25(-2.12%) |
Jan 02, 2008 | 12.21 | 12.21 | 11.47 | 11.77 | 16,692 | -0.40(-3.28%) |