Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.430 | 7.770 | 7.020 | 7.650 | 116,610 | +0.21(+2.82%) |
Mar 28, 2008 | 7.690 | 7.700 | 7.290 | 7.440 | 73,416 | -0.23(-3.00%) |
Mar 27, 2008 | 7.710 | 7.960 | 7.480 | 7.670 | 52,507 | -0.04(-0.52%) |
Mar 26, 2008 | 7.960 | 8.130 | 7.640 | 7.710 | 34,279 | -0.20(-2.53%) |
Mar 25, 2008 | 7.520 | 8.220 | 7.520 | 7.910 | 30,613 | +0.33(+4.35%) |
Mar 24, 2008 | 7.500 | 8.020 | 7.420 | 7.580 | 63,974 | -0.06(-0.79%) |
Mar 21, 2008 | 7.760 | 7.760 | 7.350 | 7.640 | 57,582 | +0.00(+0.00%) |
Mar 20, 2008 | 7.760 | 7.760 | 7.350 | 7.640 | 57,582 | -0.14(-1.80%) |
Mar 19, 2008 | 7.850 | 8.000 | 7.690 | 7.780 | 32,801 | -0.08(-1.02%) |
Mar 18, 2008 | 7.680 | 8.070 | 7.500 | 7.860 | 53,843 | +0.17(+2.21%) |
Mar 17, 2008 | 7.920 | 8.000 | 7.630 | 7.690 | 73,265 | -0.29(-3.63%) |
Mar 14, 2008 | 8.170 | 8.170 | 7.840 | 7.980 | 52,980 | -0.22(-2.68%) |
Mar 13, 2008 | 8.000 | 8.370 | 7.900 | 8.200 | 75,578 | +0.17(+2.12%) |
Mar 12, 2008 | 7.990 | 8.110 | 7.810 | 8.030 | 35,559 | -0.06(-0.74%) |
Mar 11, 2008 | 7.890 | 8.350 | 7.860 | 8.090 | 47,189 | +0.17(+2.15%) |
Mar 10, 2008 | 8.120 | 8.500 | 7.840 | 7.920 | 43,901 | -0.23(-2.82%) |
Mar 07, 2008 | 8.270 | 8.270 | 8.060 | 8.150 | 76,607 | -0.12(-1.45%) |
Mar 06, 2008 | 8.500 | 8.500 | 8.210 | 8.270 | 23,200 | -0.20(-2.36%) |
Mar 05, 2008 | 8.500 | 9.020 | 8.430 | 8.470 | 92,755 | +0.01(+0.12%) |
Mar 04, 2008 | 8.290 | 8.520 | 8.290 | 8.460 | 56,192 | +0.05(+0.59%) |
Mar 03, 2008 | 8.820 | 8.820 | 8.250 | 8.410 | 57,000 | -0.12(-1.41%) |
Feb 29, 2008 | 8.630 | 8.630 | 8.400 | 8.530 | 59,486 | -0.14(-1.61%) |
Feb 28, 2008 | 9.000 | 9.000 | 8.500 | 8.670 | 58,091 | -0.36(-3.99%) |
Feb 27, 2008 | 8.850 | 9.170 | 8.820 | 9.030 | 28,891 | +0.20(+2.27%) |
Feb 26, 2008 | 8.520 | 9.030 | 8.500 | 8.830 | 55,078 | +0.28(+3.27%) |
Feb 25, 2008 | 8.310 | 8.750 | 8.310 | 8.550 | 51,174 | +0.21(+2.52%) |
Feb 22, 2008 | 8.420 | 8.550 | 8.250 | 8.340 | 25,496 | -0.11(-1.30%) |
Feb 21, 2008 | 8.440 | 8.690 | 8.280 | 8.450 | 65,828 | -0.02(-0.24%) |
Feb 20, 2008 | 8.170 | 8.530 | 8.170 | 8.470 | 52,338 | +0.27(+3.29%) |
Feb 19, 2008 | 8.220 | 8.420 | 8.170 | 8.200 | 74,553 | -0.10(-1.20%) |
Feb 18, 2008 | 8.410 | 8.500 | 8.070 | 8.300 | 105,089 | +0.00(+0.00%) |
Feb 15, 2008 | 8.410 | 8.500 | 8.070 | 8.300 | 105,089 | -0.14(-1.66%) |
Feb 14, 2008 | 8.610 | 8.610 | 8.270 | 8.440 | 90,932 | -0.20(-2.31%) |
Feb 13, 2008 | 8.370 | 8.640 | 8.330 | 8.640 | 39,103 | +0.31(+3.72%) |
Feb 12, 2008 | 8.390 | 8.560 | 8.260 | 8.330 | 67,811 | -0.03(-0.36%) |
Feb 11, 2008 | 8.360 | 8.420 | 7.960 | 8.360 | 140,050 | +0.03(+0.36%) |
Feb 08, 2008 | 7.620 | 8.980 | 7.596 | 8.330 | 166,189 | +0.68(+8.89%) |
Feb 07, 2008 | 7.760 | 7.910 | 7.600 | 7.650 | 116,398 | -0.15(-1.92%) |
Feb 06, 2008 | 8.140 | 8.140 | 7.750 | 7.800 | 86,947 | -0.18(-2.26%) |
Feb 05, 2008 | 8.050 | 8.100 | 7.850 | 7.980 | 165,086 | -0.18(-2.21%) |
Feb 04, 2008 | 8.290 | 8.780 | 8.000 | 8.160 | 98,141 | -0.10(-1.21%) |
Feb 01, 2008 | 8.420 | 8.700 | 8.040 | 8.260 | 479,027 | -0.19(-2.25%) |
Jan 31, 2008 | 9.400 | 9.400 | 7.670 | 8.450 | 1,612,701 | -2.27(-21.18%) |
Jan 30, 2008 | 10.17 | 11.14 | 10.17 | 10.72 | 177,090 | +0.22(+2.10%) |
Jan 29, 2008 | 10.74 | 10.74 | 10.46 | 10.50 | 75,768 | -0.05(-0.47%) |
Jan 28, 2008 | 10.08 | 10.75 | 10.05 | 10.55 | 67,238 | +0.44(+4.35%) |
Jan 25, 2008 | 9.890 | 10.42 | 9.800 | 10.11 | 63,603 | +0.49(+5.09%) |
Jan 24, 2008 | 9.740 | 10.12 | 9.300 | 9.620 | 68,691 | -0.16(-1.64%) |
Jan 23, 2008 | 9.510 | 9.810 | 9.400 | 9.780 | 63,223 | -0.09(-0.91%) |
Jan 22, 2008 | 10.01 | 10.19 | 9.110 | 9.870 | 130,882 | -0.65(-6.18%) |
Jan 21, 2008 | 10.50 | 10.75 | 10.23 | 10.52 | 68,878 | +0.00(+0.00%) |
Jan 18, 2008 | 10.50 | 10.75 | 10.23 | 10.52 | 68,878 | +0.02(+0.19%) |
Jan 17, 2008 | 10.46 | 10.59 | 10.23 | 10.50 | 100,228 | -0.01(-0.10%) |
Jan 16, 2008 | 10.47 | 10.72 | 10.04 | 10.51 | 132,114 | +0.01(+0.10%) |
Jan 15, 2008 | 10.50 | 10.66 | 10.14 | 10.50 | 139,765 | +0.02(+0.19%) |
Jan 14, 2008 | 10.07 | 10.53 | 9.810 | 10.48 | 95,993 | +0.71(+7.27%) |
Jan 11, 2008 | 10.34 | 10.34 | 9.690 | 9.770 | 115,668 | -0.78(-7.39%) |
Jan 10, 2008 | 9.800 | 10.70 | 9.540 | 10.55 | 79,074 | +0.78(+7.98%) |
Jan 09, 2008 | 10.07 | 10.19 | 9.500 | 9.770 | 108,814 | -0.33(-3.27%) |
Jan 08, 2008 | 10.05 | 10.70 | 10.05 | 10.10 | 160,550 | +0.05(+0.50%) |
Jan 07, 2008 | 10.10 | 10.57 | 9.870 | 10.05 | 165,054 | -0.17(-1.66%) |
Jan 04, 2008 | 11.01 | 11.39 | 10.08 | 10.22 | 280,973 | -1.40(-12.05%) |
Jan 03, 2008 | 11.96 | 12.04 | 11.39 | 11.62 | 196,089 | -0.42(-3.49%) |
Jan 02, 2008 | 12.21 | 12.21 | 11.25 | 12.04 | 151,714 | -0.17(-1.39%) |