Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.822 | 6.936 | 6.677 | 6.791 | 11,991,307 | +0.03(+0.47%) |
Mar 28, 2008 | 6.825 | 7.201 | 6.740 | 6.759 | 10,853,444 | -0.20(-2.90%) |
Mar 27, 2008 | 7.378 | 7.378 | 6.885 | 6.961 | 12,668,975 | -0.22(-3.08%) |
Mar 26, 2008 | 7.511 | 7.574 | 7.081 | 7.182 | 23,932,292 | -0.42(-5.56%) |
Mar 25, 2008 | 7.530 | 7.757 | 7.403 | 7.605 | 16,425,633 | +0.23(+3.17%) |
Mar 24, 2008 | 7.106 | 7.511 | 7.075 | 7.372 | 14,229,417 | +0.27(+3.83%) |
Mar 21, 2008 | 6.822 | 7.106 | 6.576 | 7.100 | 18,903,634 | +0.00(+0.00%) |
Mar 20, 2008 | 6.822 | 7.106 | 6.576 | 7.100 | 18,903,634 | +0.39(+5.84%) |
Mar 19, 2008 | 6.885 | 7.106 | 6.658 | 6.708 | 17,163,512 | -0.11(-1.67%) |
Mar 18, 2008 | 6.721 | 7.031 | 6.487 | 6.822 | 22,261,022 | +0.37(+5.68%) |
Mar 17, 2008 | 6.930 | 7.182 | 6.089 | 6.456 | 32,270,130 | -0.78(-10.82%) |
Mar 14, 2008 | 7.321 | 7.700 | 7.119 | 7.239 | 15,213,594 | -0.28(-3.78%) |
Mar 13, 2008 | 7.182 | 7.568 | 6.986 | 7.523 | 13,796,642 | +0.21(+2.85%) |
Mar 12, 2008 | 7.492 | 7.890 | 7.302 | 7.315 | 10,290,320 | -0.33(-4.30%) |
Mar 11, 2008 | 7.378 | 7.681 | 7.170 | 7.643 | 10,077,569 | +0.54(+7.65%) |
Mar 10, 2008 | 7.189 | 7.454 | 7.031 | 7.100 | 10,316,501 | -0.15(-2.09%) |
Mar 07, 2008 | 6.949 | 7.353 | 6.923 | 7.252 | 14,056,452 | +0.15(+2.14%) |
Mar 06, 2008 | 7.328 | 7.353 | 7.100 | 7.100 | 12,494,318 | -0.25(-3.44%) |
Mar 05, 2008 | 7.694 | 7.776 | 7.340 | 7.353 | 13,008,475 | -0.31(-4.04%) |
Mar 04, 2008 | 7.776 | 7.782 | 7.391 | 7.662 | 15,998,937 | -0.20(-2.49%) |
Mar 03, 2008 | 7.719 | 7.947 | 7.523 | 7.858 | 12,815,677 | +0.14(+1.80%) |
Feb 29, 2008 | 7.801 | 8.022 | 7.707 | 7.719 | 14,658,185 | -0.18(-2.24%) |
Feb 28, 2008 | 8.193 | 8.237 | 7.883 | 7.896 | 8,332,316 | -0.40(-4.87%) |
Feb 27, 2008 | 8.307 | 8.578 | 8.180 | 8.300 | 6,895,798 | -0.03(-0.30%) |
Feb 26, 2008 | 8.225 | 8.382 | 8.022 | 8.326 | 6,028,013 | +0.04(+0.53%) |
Feb 25, 2008 | 8.054 | 8.288 | 7.871 | 8.281 | 8,207,940 | +0.25(+3.07%) |
Feb 22, 2008 | 7.808 | 8.041 | 7.707 | 8.035 | 10,015,362 | +0.24(+3.08%) |
Feb 21, 2008 | 8.060 | 8.123 | 7.770 | 7.795 | 8,743,863 | -0.23(-2.83%) |
Feb 20, 2008 | 7.801 | 8.104 | 7.707 | 8.022 | 6,853,787 | +0.15(+1.93%) |
Feb 19, 2008 | 8.161 | 8.193 | 7.808 | 7.871 | 6,963,984 | -0.16(-1.97%) |
Feb 18, 2008 | 7.820 | 8.054 | 7.732 | 8.029 | 7,140,455 | +0.00(+0.00%) |
Feb 15, 2008 | 7.820 | 8.054 | 7.732 | 8.029 | 7,140,455 | +0.20(+2.50%) |
Feb 14, 2008 | 8.022 | 8.067 | 7.770 | 7.833 | 5,825,686 | -0.21(-2.59%) |
Feb 13, 2008 | 8.010 | 8.086 | 7.801 | 8.041 | 6,308,855 | +0.15(+1.92%) |
Feb 12, 2008 | 7.820 | 8.149 | 7.789 | 7.890 | 11,322,387 | +0.14(+1.79%) |
Feb 11, 2008 | 7.984 | 7.984 | 7.744 | 7.751 | 6,709,573 | -0.21(-2.62%) |
Feb 08, 2008 | 8.123 | 8.218 | 7.751 | 7.959 | 9,254,853 | -0.23(-2.85%) |
Feb 07, 2008 | 8.003 | 8.376 | 7.915 | 8.193 | 13,189,552 | +0.13(+1.57%) |
Feb 06, 2008 | 8.269 | 8.294 | 8.003 | 8.067 | 8,579,991 | -0.08(-1.01%) |
Feb 05, 2008 | 8.180 | 8.294 | 8.067 | 8.149 | 11,301,337 | -0.15(-1.83%) |
Feb 04, 2008 | 8.919 | 8.919 | 8.262 | 8.300 | 10,370,764 | -0.61(-6.87%) |
Feb 01, 2008 | 8.686 | 8.926 | 8.515 | 8.913 | 11,221,179 | +0.42(+4.91%) |
Jan 31, 2008 | 7.984 | 8.547 | 7.883 | 8.496 | 14,532,218 | +0.35(+4.34%) |
Jan 30, 2008 | 8.168 | 8.433 | 8.016 | 8.142 | 11,720,919 | -0.04(-0.54%) |
Jan 29, 2008 | 8.003 | 8.199 | 7.845 | 8.187 | 10,495,009 | +0.24(+3.02%) |
Jan 28, 2008 | 7.277 | 7.953 | 7.277 | 7.947 | 11,518,050 | +0.53(+7.15%) |
Jan 25, 2008 | 7.744 | 7.928 | 7.315 | 7.416 | 11,504,269 | -0.23(-3.06%) |
Jan 24, 2008 | 7.542 | 7.738 | 7.384 | 7.650 | 14,775,597 | +0.10(+1.34%) |
Jan 23, 2008 | 6.664 | 7.650 | 6.607 | 7.549 | 15,954,940 | +0.54(+7.66%) |
Jan 22, 2008 | 6.380 | 7.309 | 6.380 | 7.012 | 18,222,372 | +0.28(+4.13%) |
Jan 21, 2008 | 7.100 | 7.523 | 6.614 | 6.734 | 17,693,646 | +0.00(+0.00%) |
Jan 18, 2008 | 7.100 | 7.523 | 6.614 | 6.734 | 17,693,646 | -0.44(-6.08%) |
Jan 17, 2008 | 7.618 | 7.770 | 7.113 | 7.170 | 13,988,530 | -0.68(-8.69%) |
Jan 16, 2008 | 7.656 | 8.035 | 7.637 | 7.852 | 10,562,550 | +0.20(+2.56%) |
Jan 15, 2008 | 7.669 | 7.801 | 7.561 | 7.656 | 9,826,140 | -0.13(-1.70%) |
Jan 14, 2008 | 7.694 | 7.934 | 7.675 | 7.789 | 8,422,574 | -0.09(-1.20%) |
Jan 11, 2008 | 7.801 | 8.098 | 7.618 | 7.883 | 12,157,239 | -0.11(-1.34%) |
Jan 10, 2008 | 7.896 | 8.300 | 7.391 | 7.991 | 19,833,930 | -0.37(-4.38%) |
Jan 09, 2008 | 8.345 | 8.414 | 7.940 | 8.357 | 12,255,256 | -0.01(-0.15%) |
Jan 08, 2008 | 8.907 | 9.090 | 8.363 | 8.370 | 7,510,398 | -0.51(-5.76%) |
Jan 07, 2008 | 8.502 | 9.033 | 8.465 | 8.881 | 8,884,645 | +0.34(+3.99%) |
Jan 04, 2008 | 8.578 | 8.648 | 8.401 | 8.540 | 10,868,951 | -0.35(-3.98%) |
Jan 03, 2008 | 9.077 | 9.134 | 8.881 | 8.894 | 4,343,378 | -0.14(-1.54%) |
Jan 02, 2008 | 9.380 | 9.393 | 8.964 | 9.033 | 6,998,015 | -0.29(-3.12%) |