Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.179 | 8.295 | 8.081 | 8.284 | 4,425,804 | +0.13(+1.61%) |
Mar 28, 2008 | 8.273 | 8.326 | 8.124 | 8.152 | 3,508,713 | -0.09(-1.13%) |
Mar 27, 2008 | 8.330 | 8.335 | 8.199 | 8.246 | 3,358,015 | -0.07(-0.80%) |
Mar 26, 2008 | 8.413 | 8.453 | 8.230 | 8.313 | 3,108,104 | -0.15(-1.79%) |
Mar 25, 2008 | 8.308 | 8.466 | 8.281 | 8.464 | 3,246,255 | +0.14(+1.71%) |
Mar 24, 2008 | 7.941 | 8.381 | 7.921 | 8.321 | 4,544,906 | +0.41(+5.17%) |
Mar 21, 2008 | 7.923 | 8.003 | 7.826 | 7.912 | 5,974,451 | +0.00(+0.00%) |
Mar 20, 2008 | 7.923 | 8.003 | 7.826 | 7.912 | 5,974,451 | -0.00(-0.03%) |
Mar 19, 2008 | 8.279 | 8.279 | 7.910 | 7.914 | 5,042,480 | -0.31(-3.73%) |
Mar 18, 2008 | 7.923 | 8.228 | 7.848 | 8.221 | 7,272,710 | +0.50(+6.51%) |
Mar 17, 2008 | 7.628 | 7.779 | 7.603 | 7.719 | 7,806,514 | -0.09(-1.17%) |
Mar 14, 2008 | 8.070 | 8.110 | 7.765 | 7.810 | 6,082,352 | -0.25(-3.06%) |
Mar 13, 2008 | 7.843 | 8.119 | 7.734 | 8.057 | 4,001,124 | +0.09(+1.09%) |
Mar 12, 2008 | 8.021 | 8.132 | 7.957 | 7.970 | 3,449,962 | -0.02(-0.25%) |
Mar 11, 2008 | 8.010 | 8.124 | 7.817 | 7.990 | 4,679,730 | +0.14(+1.84%) |
Mar 10, 2008 | 8.006 | 8.006 | 7.817 | 7.846 | 4,758,546 | -0.14(-1.81%) |
Mar 07, 2008 | 8.006 | 8.244 | 7.894 | 7.990 | 4,580,013 | -0.12(-1.43%) |
Mar 06, 2008 | 8.244 | 8.244 | 8.063 | 8.106 | 4,868,709 | -0.16(-1.91%) |
Mar 05, 2008 | 8.141 | 8.304 | 8.121 | 8.264 | 5,885,306 | +0.12(+1.47%) |
Mar 04, 2008 | 8.037 | 8.159 | 7.854 | 8.144 | 7,283,116 | +0.01(+0.16%) |
Mar 03, 2008 | 8.179 | 8.219 | 8.017 | 8.130 | 4,619,765 | -0.09(-1.11%) |
Feb 29, 2008 | 8.359 | 8.359 | 8.144 | 8.221 | 5,067,779 | -0.22(-2.63%) |
Feb 28, 2008 | 8.375 | 8.486 | 8.359 | 8.444 | 5,657,591 | +0.01(+0.08%) |
Feb 27, 2008 | 8.435 | 8.539 | 8.361 | 8.437 | 4,161,521 | -0.08(-0.94%) |
Feb 26, 2008 | 8.466 | 8.651 | 8.408 | 8.517 | 4,378,074 | +0.00(+0.05%) |
Feb 25, 2008 | 8.315 | 8.559 | 8.181 | 8.513 | 4,901,244 | +0.20(+2.35%) |
Feb 22, 2008 | 8.364 | 8.406 | 8.141 | 8.317 | 4,006,389 | -0.01(-0.11%) |
Feb 21, 2008 | 8.386 | 8.464 | 8.315 | 8.326 | 4,365,964 | -0.03(-0.35%) |
Feb 20, 2008 | 8.290 | 8.359 | 8.239 | 8.355 | 5,212,603 | -0.01(-0.08%) |
Feb 19, 2008 | 8.635 | 8.662 | 8.339 | 8.361 | 3,292,586 | -0.17(-1.96%) |
Feb 18, 2008 | 8.550 | 8.613 | 8.328 | 8.528 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.550 | 8.613 | 8.328 | 8.528 | 4,826,889 | -0.12(-1.39%) |
Feb 14, 2008 | 8.760 | 8.873 | 8.575 | 8.648 | 6,125,400 | -0.09(-1.02%) |
Feb 13, 2008 | 8.506 | 8.764 | 8.502 | 8.737 | 4,805,479 | +0.32(+3.75%) |
Feb 12, 2008 | 8.582 | 8.602 | 8.364 | 8.421 | 3,897,980 | -0.10(-1.17%) |
Feb 11, 2008 | 8.326 | 8.564 | 8.317 | 8.522 | 3,892,876 | +0.19(+2.24%) |
Feb 08, 2008 | 8.433 | 8.528 | 8.246 | 8.335 | 10,784,728 | -0.17(-2.04%) |
Feb 07, 2008 | 8.390 | 8.575 | 8.221 | 8.508 | 11,860,930 | +0.05(+0.60%) |
Feb 06, 2008 | 8.522 | 8.593 | 8.417 | 8.457 | 7,001,354 | -0.04(-0.45%) |
Feb 05, 2008 | 8.699 | 8.784 | 8.450 | 8.495 | 7,160,065 | -0.38(-4.31%) |
Feb 04, 2008 | 8.815 | 8.906 | 8.697 | 8.877 | 6,508,929 | +0.03(+0.30%) |
Feb 01, 2008 | 8.937 | 9.051 | 8.824 | 8.851 | 7,772,622 | -0.02(-0.28%) |
Jan 31, 2008 | 8.526 | 8.904 | 8.502 | 8.875 | 6,153,244 | +0.21(+2.44%) |
Jan 30, 2008 | 8.644 | 8.844 | 8.484 | 8.664 | 6,237,807 | -0.01(-0.15%) |
Jan 29, 2008 | 8.795 | 8.851 | 8.586 | 8.677 | 9,155,264 | -0.10(-1.12%) |
Jan 28, 2008 | 8.684 | 8.782 | 8.604 | 8.775 | 5,471,823 | +0.04(+0.51%) |
Jan 25, 2008 | 9.009 | 9.066 | 8.633 | 8.731 | 6,190,712 | -0.20(-2.19%) |
Jan 24, 2008 | 8.966 | 9.166 | 8.728 | 8.926 | 8,910,453 | +0.03(+0.35%) |
Jan 23, 2008 | 8.339 | 8.929 | 8.166 | 8.895 | 13,293,402 | +0.33(+3.90%) |
Jan 22, 2008 | 8.257 | 8.711 | 8.006 | 8.562 | 13,958,068 | -0.06(-0.65%) |
Jan 21, 2008 | 8.206 | 8.628 | 7.912 | 8.617 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.206 | 8.628 | 7.912 | 8.617 | 20,112,132 | +0.45(+5.53%) |
Jan 17, 2008 | 9.002 | 9.035 | 8.124 | 8.166 | 18,582,038 | -0.67(-7.55%) |
Jan 16, 2008 | 8.860 | 8.955 | 8.490 | 8.833 | 7,139,829 | -0.01(-0.15%) |
Jan 15, 2008 | 8.982 | 8.982 | 8.711 | 8.846 | 5,434,058 | -0.22(-2.38%) |
Jan 14, 2008 | 8.853 | 9.093 | 8.822 | 9.062 | 6,738,681 | +0.36(+4.17%) |
Jan 11, 2008 | 8.915 | 8.997 | 8.628 | 8.699 | 6,450,970 | -0.35(-3.88%) |
Jan 10, 2008 | 8.980 | 9.122 | 8.820 | 9.051 | 5,757,056 | +0.07(+0.82%) |
Jan 09, 2008 | 9.151 | 9.195 | 8.742 | 8.977 | 13,806,233 | -0.22(-2.37%) |
Jan 08, 2008 | 9.633 | 9.687 | 9.195 | 9.195 | 5,999,134 | -0.33(-3.50%) |
Jan 07, 2008 | 9.569 | 9.734 | 9.311 | 9.529 | 9,046,243 | -0.02(-0.16%) |
Jan 04, 2008 | 9.660 | 9.751 | 9.529 | 9.545 | 9,510,779 | -0.23(-2.32%) |
Jan 03, 2008 | 9.865 | 9.876 | 9.453 | 9.771 | 9,483,640 | -0.06(-0.59%) |
Jan 02, 2008 | 10.06 | 10.11 | 9.711 | 9.829 | 9,128,999 | -0.48(-4.68%) |