Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.579 | 6.579 | 6.167 | 6.175 | 350,756 | -0.25(-3.86%) |
Mar 28, 2008 | 6.694 | 6.783 | 6.424 | 6.424 | 351,482 | -0.30(-4.42%) |
Mar 27, 2008 | 7.111 | 7.111 | 6.636 | 6.721 | 357,221 | -0.37(-5.19%) |
Mar 26, 2008 | 7.288 | 7.408 | 7.027 | 7.089 | 222,074 | -0.18(-2.44%) |
Mar 25, 2008 | 7.279 | 7.399 | 7.160 | 7.266 | 521,264 | +0.00(+0.00%) |
Mar 24, 2008 | 6.428 | 7.270 | 6.410 | 7.266 | 617,426 | +0.94(+14.94%) |
Mar 21, 2008 | 6.162 | 6.344 | 6.082 | 6.322 | 753,882 | +0.00(+0.00%) |
Mar 20, 2008 | 6.162 | 6.344 | 6.082 | 6.322 | 753,882 | +0.31(+5.24%) |
Mar 19, 2008 | 6.295 | 6.393 | 5.892 | 6.007 | 313,390 | -0.23(-3.70%) |
Mar 18, 2008 | 6.042 | 6.308 | 5.923 | 6.237 | 439,357 | +0.36(+6.11%) |
Mar 17, 2008 | 6.100 | 6.242 | 5.728 | 5.878 | 432,477 | -0.40(-6.36%) |
Mar 14, 2008 | 6.871 | 6.871 | 6.242 | 6.277 | 513,193 | -0.58(-8.41%) |
Mar 13, 2008 | 6.619 | 7.044 | 6.344 | 6.854 | 620,701 | +0.17(+2.52%) |
Mar 12, 2008 | 6.854 | 6.969 | 6.667 | 6.685 | 304,787 | -0.14(-2.08%) |
Mar 11, 2008 | 6.650 | 6.916 | 6.623 | 6.827 | 572,402 | +0.24(+3.63%) |
Mar 10, 2008 | 6.925 | 6.925 | 6.566 | 6.588 | 396,218 | -0.33(-4.80%) |
Mar 07, 2008 | 7.142 | 7.168 | 6.723 | 6.920 | 400,874 | -0.22(-3.10%) |
Mar 06, 2008 | 7.430 | 7.598 | 7.137 | 7.142 | 333,141 | -0.35(-4.62%) |
Mar 05, 2008 | 7.581 | 7.683 | 7.386 | 7.488 | 292,863 | -0.04(-0.53%) |
Mar 04, 2008 | 7.270 | 7.669 | 7.120 | 7.528 | 485,349 | +0.19(+2.54%) |
Mar 03, 2008 | 7.204 | 7.536 | 7.124 | 7.341 | 396,471 | +0.17(+2.35%) |
Feb 29, 2008 | 7.332 | 7.408 | 7.115 | 7.173 | 271,607 | -0.23(-3.17%) |
Feb 28, 2008 | 7.621 | 7.621 | 7.315 | 7.408 | 191,522 | -0.26(-3.35%) |
Feb 27, 2008 | 7.448 | 7.838 | 7.448 | 7.665 | 284,460 | +0.10(+1.35%) |
Feb 26, 2008 | 7.452 | 7.745 | 7.452 | 7.563 | 172,475 | +0.08(+1.01%) |
Feb 25, 2008 | 7.474 | 7.612 | 7.355 | 7.488 | 403,042 | +0.01(+0.18%) |
Feb 22, 2008 | 7.660 | 7.816 | 7.293 | 7.474 | 256,137 | -0.14(-1.81%) |
Feb 21, 2008 | 7.989 | 8.099 | 7.581 | 7.612 | 302,619 | -0.31(-3.86%) |
Feb 20, 2008 | 7.856 | 7.958 | 7.709 | 7.918 | 294,437 | +0.03(+0.34%) |
Feb 19, 2008 | 7.847 | 8.059 | 7.816 | 7.891 | 240,961 | +0.18(+2.36%) |
Feb 18, 2008 | 7.984 | 7.984 | 7.709 | 7.709 | 348,324 | +0.00(+0.00%) |
Feb 15, 2008 | 7.984 | 7.984 | 7.709 | 7.709 | 348,324 | -0.34(-4.24%) |
Feb 14, 2008 | 8.547 | 8.547 | 7.758 | 8.051 | 614,692 | -0.50(-5.81%) |
Feb 13, 2008 | 7.984 | 8.804 | 7.882 | 8.547 | 505,228 | +0.70(+8.86%) |
Feb 12, 2008 | 8.405 | 8.667 | 7.816 | 7.851 | 654,420 | -0.53(-6.35%) |
Feb 11, 2008 | 8.139 | 8.831 | 8.108 | 8.383 | 796,440 | +0.23(+2.83%) |
Feb 08, 2008 | 8.361 | 8.445 | 8.139 | 8.153 | 366,359 | -0.21(-2.49%) |
Feb 07, 2008 | 8.255 | 8.467 | 7.993 | 8.361 | 399,417 | +0.08(+0.91%) |
Feb 06, 2008 | 8.826 | 8.937 | 8.286 | 8.286 | 552,775 | -0.45(-5.18%) |
Feb 05, 2008 | 9.150 | 9.376 | 8.662 | 8.738 | 273,585 | -0.61(-6.54%) |
Feb 04, 2008 | 9.966 | 10.09 | 9.345 | 9.350 | 492,569 | -0.66(-6.64%) |
Feb 01, 2008 | 9.292 | 10.36 | 9.256 | 10.01 | 667,638 | +0.76(+8.24%) |
Jan 31, 2008 | 8.569 | 9.292 | 8.512 | 9.252 | 387,394 | +0.64(+7.47%) |
Jan 30, 2008 | 8.547 | 8.875 | 8.534 | 8.609 | 292,123 | +0.02(+0.21%) |
Jan 29, 2008 | 8.826 | 8.840 | 8.414 | 8.591 | 195,797 | -0.16(-1.87%) |
Jan 28, 2008 | 8.640 | 9.008 | 8.512 | 8.755 | 195,982 | +0.12(+1.33%) |
Jan 25, 2008 | 8.787 | 8.893 | 8.476 | 8.640 | 243,029 | -0.05(-0.61%) |
Jan 24, 2008 | 8.911 | 8.968 | 8.467 | 8.693 | 491,554 | -0.15(-1.65%) |
Jan 23, 2008 | 8.210 | 9.057 | 8.161 | 8.840 | 1,192,382 | +0.42(+4.95%) |
Jan 22, 2008 | 8.263 | 9.296 | 8.157 | 8.423 | 438,919 | -0.23(-2.66%) |
Jan 21, 2008 | 8.760 | 8.915 | 8.392 | 8.654 | 375,700 | +0.00(+0.00%) |
Jan 18, 2008 | 8.760 | 8.915 | 8.392 | 8.654 | 375,700 | -0.09(-1.06%) |
Jan 17, 2008 | 9.048 | 9.199 | 8.525 | 8.747 | 283,869 | -0.30(-3.28%) |
Jan 16, 2008 | 9.233 | 9.487 | 8.693 | 9.044 | 543,567 | -0.25(-2.67%) |
Jan 15, 2008 | 9.265 | 9.323 | 9.030 | 9.292 | 580,987 | +0.03(+0.29%) |
Jan 14, 2008 | 9.389 | 9.487 | 8.884 | 9.265 | 308,141 | -0.04(-0.48%) |
Jan 11, 2008 | 9.256 | 9.562 | 8.698 | 9.310 | 534,528 | +0.00(+0.00%) |
Jan 10, 2008 | 9.412 | 9.540 | 9.199 | 9.310 | 827,664 | -0.25(-2.64%) |
Jan 09, 2008 | 9.137 | 9.620 | 8.982 | 9.562 | 804,279 | +0.30(+3.21%) |
Jan 08, 2008 | 9.895 | 10.36 | 9.088 | 9.265 | 1,121,579 | -0.73(-7.32%) |
Jan 07, 2008 | 10.28 | 10.29 | 9.797 | 9.997 | 600,095 | -0.13(-1.31%) |
Jan 04, 2008 | 10.35 | 10.35 | 9.797 | 10.13 | 628,680 | -0.32(-3.05%) |
Jan 03, 2008 | 10.40 | 10.76 | 10.37 | 10.45 | 639,273 | +0.09(+0.90%) |
Jan 02, 2008 | 11.65 | 11.65 | 10.21 | 10.36 | 1,072,318 | -1.37(-11.65%) |