Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.275 | 7.080 | 6.275 | 6.514 | 16,722 | +0.14(+2.22%) |
Mar 28, 2008 | 6.177 | 6.381 | 6.168 | 6.372 | 31,415 | +0.21(+3.45%) |
Mar 27, 2008 | 6.248 | 6.257 | 6.151 | 6.160 | 8,126 | -0.04(-0.71%) |
Mar 26, 2008 | 6.222 | 6.275 | 6.186 | 6.204 | 4,293 | +0.04(+0.72%) |
Mar 25, 2008 | 6.407 | 6.407 | 6.160 | 6.160 | 11,863 | -0.26(-4.00%) |
Mar 24, 2008 | 6.195 | 6.416 | 6.127 | 6.416 | 12,612 | +0.22(+3.57%) |
Mar 21, 2008 | 6.452 | 6.496 | 5.921 | 6.195 | 16,249 | +0.00(+0.00%) |
Mar 20, 2008 | 6.452 | 6.496 | 5.921 | 6.195 | 16,249 | -0.19(-3.05%) |
Mar 19, 2008 | 6.505 | 6.505 | 6.390 | 6.390 | 10,523 | -0.15(-2.30%) |
Mar 18, 2008 | 6.637 | 6.694 | 6.416 | 6.540 | 17,650 | +0.03(+0.41%) |
Mar 17, 2008 | 7.195 | 7.195 | 6.416 | 6.514 | 19,352 | -0.96(-12.80%) |
Mar 14, 2008 | 7.673 | 7.673 | 7.354 | 7.469 | 3,050 | -0.12(-1.63%) |
Mar 13, 2008 | 8.107 | 8.107 | 7.593 | 7.593 | 3,197 | +0.07(+0.94%) |
Mar 12, 2008 | 7.779 | 7.965 | 7.522 | 7.522 | 12,316 | -0.09(-1.16%) |
Mar 11, 2008 | 7.992 | 8.027 | 7.567 | 7.611 | 6,920 | -0.05(-0.69%) |
Mar 10, 2008 | 8.062 | 8.071 | 7.664 | 7.664 | 14,741 | -0.71(-8.46%) |
Mar 07, 2008 | 8.390 | 8.584 | 8.372 | 8.372 | 6,913 | +0.07(+0.85%) |
Mar 06, 2008 | 8.053 | 8.399 | 8.053 | 8.301 | 3,984 | +0.21(+2.63%) |
Mar 05, 2008 | 8.053 | 8.089 | 8.053 | 8.089 | 7,254 | -0.04(-0.50%) |
Mar 04, 2008 | 8.160 | 8.186 | 7.629 | 8.130 | 7,581 | +0.18(+2.24%) |
Mar 03, 2008 | 8.036 | 8.230 | 7.522 | 7.952 | 6,042 | +0.08(+0.95%) |
Feb 29, 2008 | 7.965 | 8.230 | 7.753 | 7.876 | 7,325 | -0.10(-1.22%) |
Feb 28, 2008 | 7.965 | 8.027 | 7.735 | 7.974 | 9,326 | -0.10(-1.21%) |
Feb 27, 2008 | 8.222 | 8.230 | 8.071 | 8.071 | 3,785 | -0.16(-1.94%) |
Feb 26, 2008 | 7.930 | 8.434 | 7.930 | 8.230 | 3,874 | +0.37(+4.73%) |
Feb 25, 2008 | 7.753 | 7.947 | 7.753 | 7.859 | 15,683 | +0.21(+2.78%) |
Feb 22, 2008 | 7.682 | 7.956 | 7.275 | 7.646 | 15,130 | +0.11(+1.41%) |
Feb 21, 2008 | 8.009 | 8.009 | 7.407 | 7.540 | 17,597 | -0.43(-5.44%) |
Feb 20, 2008 | 8.257 | 8.257 | 7.823 | 7.974 | 28,854 | -0.21(-2.59%) |
Feb 19, 2008 | 8.204 | 8.301 | 8.186 | 8.186 | 10,734 | -0.23(-2.73%) |
Feb 18, 2008 | 8.523 | 8.523 | 8.292 | 8.416 | 10,694 | +0.00(+0.00%) |
Feb 15, 2008 | 8.523 | 8.523 | 8.292 | 8.416 | 10,694 | -0.12(-1.45%) |
Feb 14, 2008 | 8.514 | 9.275 | 8.346 | 8.540 | 16,789 | +0.35(+4.21%) |
Feb 13, 2008 | 7.965 | 8.584 | 7.965 | 8.195 | 13,032 | +0.17(+2.09%) |
Feb 12, 2008 | 8.992 | 8.992 | 8.027 | 8.027 | 17,053 | -1.04(-11.51%) |
Feb 11, 2008 | 9.576 | 9.576 | 9.071 | 9.071 | 20,768 | -0.34(-3.57%) |
Feb 08, 2008 | 9.363 | 9.611 | 9.363 | 9.408 | 9,350 | +0.08(+0.85%) |
Feb 07, 2008 | 10.51 | 10.51 | 9.328 | 9.328 | 7,456 | -0.31(-3.21%) |
Feb 06, 2008 | 9.912 | 10.18 | 9.292 | 9.638 | 14,667 | -0.29(-2.94%) |
Feb 05, 2008 | 10.41 | 10.43 | 9.930 | 9.930 | 6,472 | -0.35(-3.36%) |
Feb 04, 2008 | 10.43 | 10.49 | 10.27 | 10.27 | 3,841 | -0.07(-0.68%) |
Feb 01, 2008 | 10.47 | 10.51 | 10.31 | 10.35 | 6,700 | +0.04(+0.34%) |
Jan 31, 2008 | 10.89 | 10.89 | 10.19 | 10.31 | 12,600 | -0.45(-4.19%) |
Jan 30, 2008 | 9.620 | 10.84 | 9.620 | 10.76 | 4,124 | +0.58(+5.74%) |
Jan 29, 2008 | 9.691 | 10.47 | 9.425 | 10.18 | 4,916 | +0.36(+3.70%) |
Jan 28, 2008 | 10.41 | 10.41 | 9.744 | 9.815 | 12,019 | -0.34(-3.31%) |
Jan 25, 2008 | 10.27 | 10.62 | 10.11 | 10.15 | 11,440 | +0.59(+6.20%) |
Jan 24, 2008 | 9.230 | 10.00 | 9.230 | 9.558 | 7,268 | +0.40(+4.35%) |
Jan 23, 2008 | 9.974 | 9.974 | 8.735 | 9.160 | 22,876 | -0.13(-1.43%) |
Jan 22, 2008 | 8.859 | 9.310 | 8.662 | 9.292 | 17,369 | +0.02(+0.19%) |
Jan 21, 2008 | 9.328 | 9.735 | 9.275 | 9.275 | 19,322 | +0.00(+0.00%) |
Jan 18, 2008 | 9.328 | 9.735 | 9.275 | 9.275 | 19,322 | -0.05(-0.57%) |
Jan 17, 2008 | 9.505 | 10.27 | 9.328 | 9.328 | 15,022 | -0.42(-4.27%) |
Jan 16, 2008 | 10.62 | 11.12 | 9.337 | 9.744 | 55,306 | -0.50(-4.84%) |
Jan 15, 2008 | 10.84 | 10.91 | 10.18 | 10.24 | 18,734 | -0.46(-4.30%) |
Jan 14, 2008 | 11.30 | 11.50 | 10.58 | 10.70 | 29,030 | -0.76(-6.64%) |
Jan 11, 2008 | 11.50 | 11.59 | 11.38 | 11.46 | 21,728 | -0.04(-0.31%) |
Jan 10, 2008 | 11.29 | 11.50 | 11.28 | 11.50 | 5,944 | +0.19(+1.72%) |
Jan 09, 2008 | 11.59 | 12.39 | 11.30 | 11.30 | 14,769 | -0.29(-2.52%) |
Jan 08, 2008 | 11.95 | 11.95 | 11.59 | 11.59 | 7,720 | -0.60(-4.93%) |
Jan 07, 2008 | 11.93 | 12.51 | 11.72 | 12.20 | 11,402 | +0.16(+1.32%) |
Jan 04, 2008 | 12.39 | 12.39 | 11.51 | 12.04 | 25,878 | -0.32(-2.58%) |
Jan 03, 2008 | 12.12 | 12.39 | 11.94 | 12.35 | 26,625 | +0.28(+2.35%) |
Jan 02, 2008 | 11.06 | 12.20 | 11.06 | 12.07 | 16,293 | +0.31(+2.63%) |