Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.487 | 7.621 | 7.008 | 7.043 | 1,969,842 | -0.44(-5.85%) |
Mar 28, 2008 | 7.393 | 7.767 | 7.370 | 7.481 | 1,640,369 | +0.08(+1.10%) |
Mar 27, 2008 | 7.294 | 7.586 | 7.136 | 7.399 | 961,500 | +0.11(+1.52%) |
Mar 26, 2008 | 7.487 | 7.487 | 7.166 | 7.288 | 893,669 | -0.22(-2.95%) |
Mar 25, 2008 | 7.212 | 7.697 | 7.212 | 7.510 | 1,461,155 | +0.32(+4.38%) |
Mar 24, 2008 | 6.745 | 7.796 | 6.704 | 7.195 | 3,055,372 | +0.30(+4.41%) |
Mar 21, 2008 | 5.951 | 7.282 | 5.951 | 6.891 | 5,152,479 | +0.00(+0.00%) |
Mar 20, 2008 | 5.951 | 7.282 | 5.951 | 6.891 | 5,152,479 | +0.99(+16.83%) |
Mar 19, 2008 | 5.974 | 6.295 | 5.787 | 5.898 | 1,811,287 | -0.06(-0.98%) |
Mar 18, 2008 | 5.898 | 6.033 | 5.589 | 5.957 | 2,823,083 | -0.38(-5.99%) |
Mar 17, 2008 | 6.377 | 6.500 | 5.963 | 6.336 | 2,109,938 | -0.15(-2.34%) |
Mar 14, 2008 | 6.693 | 6.990 | 6.424 | 6.488 | 1,788,561 | -0.23(-3.48%) |
Mar 13, 2008 | 6.763 | 7.066 | 6.494 | 6.722 | 1,456,876 | +0.00(+0.00%) |
Mar 12, 2008 | 7.183 | 7.096 | 6.698 | 6.722 | 1,436,004 | -0.20(-2.87%) |
Mar 11, 2008 | 7.154 | 7.586 | 6.622 | 6.920 | 1,726,024 | +1.66(+31.52%) |
Mar 10, 2008 | 5.571 | 5.571 | 5.262 | 5.262 | 862,444 | -0.22(-3.94%) |
Mar 07, 2008 | 5.688 | 6.129 | 5.460 | 5.478 | 761,642 | -0.04(-0.74%) |
Mar 06, 2008 | 6.395 | 6.395 | 5.519 | 5.519 | 856,496 | -0.91(-14.17%) |
Mar 05, 2008 | 6.138 | 6.602 | 6.138 | 6.430 | 950,036 | +0.27(+4.36%) |
Mar 04, 2008 | 6.097 | 6.342 | 5.968 | 6.161 | 581,674 | +0.13(+2.13%) |
Mar 03, 2008 | 6.260 | 6.406 | 5.951 | 6.033 | 459,597 | -0.29(-4.62%) |
Feb 29, 2008 | 6.506 | 6.541 | 6.290 | 6.325 | 418,672 | -0.23(-3.56%) |
Feb 28, 2008 | 6.681 | 6.681 | 6.383 | 6.558 | 477,806 | -0.11(-1.58%) |
Feb 27, 2008 | 6.658 | 6.979 | 6.547 | 6.663 | 384,165 | -0.07(-1.04%) |
Feb 26, 2008 | 6.634 | 6.932 | 6.552 | 6.733 | 708,927 | +0.06(+0.87%) |
Feb 25, 2008 | 6.523 | 6.710 | 6.424 | 6.675 | 541,470 | +0.09(+1.42%) |
Feb 22, 2008 | 6.856 | 6.879 | 6.517 | 6.582 | 515,499 | -0.22(-3.26%) |
Feb 21, 2008 | 6.973 | 7.166 | 6.698 | 6.804 | 486,873 | -0.13(-1.85%) |
Feb 20, 2008 | 6.839 | 6.990 | 6.716 | 6.932 | 441,595 | +0.06(+0.85%) |
Feb 19, 2008 | 7.119 | 7.148 | 6.763 | 6.874 | 383,083 | -0.09(-1.34%) |
Feb 18, 2008 | 7.055 | 7.096 | 6.757 | 6.967 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.055 | 7.096 | 6.757 | 6.967 | 669,906 | -0.14(-1.97%) |
Feb 14, 2008 | 7.323 | 7.364 | 7.020 | 7.107 | 527,048 | -0.16(-2.17%) |
Feb 13, 2008 | 7.177 | 7.370 | 7.119 | 7.265 | 611,060 | +0.17(+2.39%) |
Feb 12, 2008 | 7.020 | 7.312 | 7.008 | 7.096 | 658,420 | +0.09(+1.25%) |
Feb 11, 2008 | 6.932 | 7.212 | 6.809 | 7.008 | 524,624 | +0.06(+0.93%) |
Feb 08, 2008 | 7.148 | 7.236 | 6.879 | 6.944 | 547,317 | -0.22(-3.02%) |
Feb 07, 2008 | 6.798 | 7.236 | 6.745 | 7.160 | 736,369 | +0.36(+5.24%) |
Feb 06, 2008 | 7.177 | 7.177 | 6.786 | 6.804 | 659,815 | -0.25(-3.56%) |
Feb 05, 2008 | 7.411 | 7.411 | 7.008 | 7.055 | 1,046,698 | -0.58(-7.65%) |
Feb 04, 2008 | 7.732 | 7.884 | 7.370 | 7.639 | 719,509 | -0.10(-1.28%) |
Feb 01, 2008 | 8.118 | 8.246 | 7.715 | 7.738 | 778,243 | -0.35(-4.31%) |
Jan 31, 2008 | 7.709 | 8.281 | 7.709 | 8.087 | 839,026 | +0.15(+1.89%) |
Jan 30, 2008 | 8.234 | 8.293 | 7.936 | 7.936 | 784,281 | -0.37(-4.43%) |
Jan 29, 2008 | 7.942 | 8.468 | 7.855 | 8.304 | 796,606 | +0.38(+4.79%) |
Jan 28, 2008 | 8.579 | 8.591 | 7.744 | 7.925 | 1,413,589 | -1.18(-12.96%) |
Jan 25, 2008 | 9.040 | 9.285 | 8.795 | 9.104 | 955,180 | +0.20(+2.30%) |
Jan 24, 2008 | 9.139 | 9.431 | 8.830 | 8.900 | 850,014 | -0.23(-2.50%) |
Jan 23, 2008 | 8.591 | 9.134 | 8.240 | 9.128 | 870,549 | +0.32(+3.58%) |
Jan 22, 2008 | 7.901 | 9.005 | 7.901 | 8.812 | 776,854 | +0.29(+3.43%) |
Jan 21, 2008 | 8.737 | 9.379 | 8.293 | 8.520 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.737 | 9.379 | 8.293 | 8.520 | 1,010,968 | -0.16(-1.82%) |
Jan 17, 2008 | 9.081 | 9.344 | 8.497 | 8.678 | 609,911 | -0.40(-4.38%) |
Jan 16, 2008 | 9.256 | 9.548 | 8.982 | 9.075 | 547,228 | -0.25(-2.69%) |
Jan 15, 2008 | 9.169 | 9.402 | 8.999 | 9.326 | 680,281 | +0.02(+0.19%) |
Jan 14, 2008 | 9.712 | 9.712 | 9.175 | 9.309 | 710,987 | -0.37(-3.86%) |
Jan 11, 2008 | 9.940 | 10.14 | 9.577 | 9.683 | 446,477 | -0.36(-3.55%) |
Jan 10, 2008 | 9.694 | 10.23 | 9.589 | 10.04 | 611,972 | +0.22(+2.26%) |
Jan 09, 2008 | 10.16 | 10.23 | 9.134 | 9.817 | 744,272 | -0.34(-3.39%) |
Jan 08, 2008 | 10.71 | 10.93 | 10.16 | 10.16 | 438,770 | -0.43(-4.08%) |
Jan 07, 2008 | 10.58 | 11.01 | 10.09 | 10.59 | 500,235 | +0.08(+0.78%) |
Jan 04, 2008 | 10.66 | 10.67 | 10.20 | 10.51 | 469,561 | -0.18(-1.69%) |
Jan 03, 2008 | 11.18 | 11.24 | 10.63 | 10.69 | 388,018 | -0.48(-4.34%) |
Jan 02, 2008 | 11.83 | 11.85 | 11.16 | 11.18 | 438,614 | -0.69(-5.81%) |