Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.414 | 8.483 | 8.368 | 8.380 | 1,596,179 | -0.09(-1.01%) |
Mar 28, 2008 | 8.494 | 8.569 | 8.431 | 8.466 | 1,626,473 | +0.06(+0.75%) |
Mar 27, 2008 | 8.540 | 8.546 | 8.380 | 8.403 | 1,625,500 | +0.10(+1.24%) |
Mar 26, 2008 | 8.323 | 8.340 | 8.248 | 8.300 | 1,569,013 | -0.14(-1.63%) |
Mar 25, 2008 | 8.317 | 8.454 | 8.265 | 8.437 | 2,209,929 | +0.24(+2.93%) |
Mar 24, 2008 | 8.174 | 8.265 | 8.071 | 8.197 | 1,483,758 | +0.16(+1.99%) |
Mar 21, 2008 | 7.802 | 8.065 | 7.756 | 8.036 | 2,867,879 | +0.00(+0.00%) |
Mar 20, 2008 | 7.802 | 8.065 | 7.756 | 8.036 | 2,867,879 | +0.19(+2.41%) |
Mar 19, 2008 | 8.099 | 8.122 | 7.836 | 7.848 | 3,223,456 | -0.22(-2.77%) |
Mar 18, 2008 | 7.945 | 8.071 | 7.899 | 8.071 | 2,905,131 | +0.32(+4.14%) |
Mar 17, 2008 | 7.704 | 7.853 | 7.619 | 7.750 | 3,101,730 | -0.17(-2.17%) |
Mar 14, 2008 | 8.180 | 8.214 | 7.836 | 7.922 | 2,756,931 | -0.22(-2.67%) |
Mar 13, 2008 | 7.951 | 8.174 | 7.882 | 8.139 | 2,723,979 | -0.07(-0.91%) |
Mar 12, 2008 | 8.351 | 8.380 | 8.185 | 8.214 | 2,277,071 | -0.03(-0.35%) |
Mar 11, 2008 | 8.202 | 8.243 | 7.991 | 8.243 | 2,165,151 | +0.45(+5.80%) |
Mar 10, 2008 | 7.956 | 7.985 | 7.756 | 7.790 | 1,967,148 | -0.22(-2.72%) |
Mar 07, 2008 | 8.002 | 8.128 | 7.928 | 8.008 | 2,674,464 | -0.03(-0.43%) |
Mar 06, 2008 | 8.185 | 8.208 | 8.025 | 8.042 | 1,836,374 | -0.44(-5.13%) |
Mar 05, 2008 | 8.500 | 8.626 | 8.391 | 8.477 | 4,325,496 | +0.07(+0.82%) |
Mar 04, 2008 | 8.363 | 8.449 | 8.254 | 8.409 | 3,282,873 | -0.14(-1.67%) |
Mar 03, 2008 | 8.489 | 8.580 | 8.454 | 8.552 | 2,916,231 | +0.05(+0.61%) |
Feb 29, 2008 | 8.626 | 8.666 | 8.494 | 8.500 | 2,199,595 | -0.39(-4.44%) |
Feb 28, 2008 | 8.838 | 8.941 | 8.815 | 8.895 | 2,271,776 | +0.02(+0.26%) |
Feb 27, 2008 | 8.769 | 8.952 | 8.758 | 8.872 | 1,722,228 | -0.08(-0.90%) |
Feb 26, 2008 | 8.763 | 8.992 | 8.752 | 8.952 | 3,056,340 | +0.25(+2.83%) |
Feb 25, 2008 | 8.523 | 8.718 | 8.426 | 8.706 | 3,522,374 | +0.40(+4.82%) |
Feb 22, 2008 | 8.454 | 8.454 | 8.128 | 8.305 | 2,821,572 | -0.09(-1.02%) |
Feb 21, 2008 | 8.449 | 8.512 | 8.351 | 8.391 | 2,859,594 | +0.20(+2.45%) |
Feb 20, 2008 | 8.065 | 8.220 | 8.008 | 8.191 | 2,752,378 | +0.11(+1.35%) |
Feb 19, 2008 | 8.271 | 8.271 | 8.054 | 8.082 | 2,070,985 | +0.23(+2.99%) |
Feb 18, 2008 | 7.825 | 7.853 | 7.710 | 7.848 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.825 | 7.853 | 7.710 | 7.848 | 1,559,100 | +0.01(+0.07%) |
Feb 14, 2008 | 7.991 | 8.008 | 7.819 | 7.842 | 2,170,032 | -0.23(-2.91%) |
Feb 13, 2008 | 8.122 | 8.122 | 7.951 | 8.077 | 7,010,610 | +0.18(+2.25%) |
Feb 12, 2008 | 7.727 | 8.008 | 7.699 | 7.899 | 2,458,682 | +0.32(+4.23%) |
Feb 11, 2008 | 7.739 | 7.745 | 7.487 | 7.579 | 2,491,357 | -0.22(-2.79%) |
Feb 08, 2008 | 7.848 | 7.916 | 7.739 | 7.796 | 1,481,245 | -0.23(-2.92%) |
Feb 07, 2008 | 7.996 | 8.082 | 7.905 | 8.031 | 1,891,051 | -0.07(-0.85%) |
Feb 06, 2008 | 8.174 | 8.243 | 8.088 | 8.099 | 1,888,092 | +0.01(+0.14%) |
Feb 05, 2008 | 8.277 | 8.294 | 8.054 | 8.088 | 2,832,644 | -0.44(-5.10%) |
Feb 04, 2008 | 8.597 | 8.603 | 8.494 | 8.523 | 2,112,629 | -0.22(-2.55%) |
Feb 01, 2008 | 8.586 | 8.769 | 8.523 | 8.746 | 3,122,504 | +0.23(+2.76%) |
Jan 31, 2008 | 8.202 | 8.597 | 8.168 | 8.512 | 2,328,804 | -0.18(-2.04%) |
Jan 30, 2008 | 8.637 | 8.895 | 8.609 | 8.689 | 2,212,796 | +0.05(+0.60%) |
Jan 29, 2008 | 8.700 | 8.700 | 8.557 | 8.637 | 2,212,796 | -0.02(-0.20%) |
Jan 28, 2008 | 8.460 | 8.660 | 8.317 | 8.655 | 4,400,435 | +0.31(+3.70%) |
Jan 25, 2008 | 8.866 | 8.884 | 8.307 | 8.346 | 4,593,783 | -0.64(-7.07%) |
Jan 24, 2008 | 8.718 | 9.010 | 8.718 | 8.981 | 5,468,438 | +0.62(+7.39%) |
Jan 23, 2008 | 7.951 | 8.380 | 7.830 | 8.363 | 6,363,013 | -0.15(-1.75%) |
Jan 22, 2008 | 8.059 | 8.546 | 8.048 | 8.512 | 4,975,355 | -0.25(-2.81%) |
Jan 21, 2008 | 9.015 | 9.055 | 8.689 | 8.758 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.015 | 9.055 | 8.689 | 8.758 | 4,559,887 | -0.31(-3.47%) |
Jan 17, 2008 | 9.422 | 9.462 | 9.023 | 9.073 | 3,377,120 | -0.27(-2.94%) |
Jan 16, 2008 | 9.410 | 9.502 | 9.301 | 9.347 | 3,193,058 | -0.19(-1.98%) |
Jan 15, 2008 | 9.708 | 9.748 | 9.525 | 9.536 | 2,542,112 | -0.33(-3.31%) |
Jan 14, 2008 | 9.845 | 9.874 | 9.771 | 9.862 | 1,647,717 | +0.23(+2.44%) |
Jan 11, 2008 | 9.696 | 9.736 | 9.565 | 9.628 | 2,240,416 | -0.03(-0.30%) |
Jan 10, 2008 | 9.473 | 9.708 | 9.439 | 9.656 | 3,060,543 | +0.04(+0.42%) |
Jan 09, 2008 | 9.513 | 9.616 | 9.433 | 9.616 | 2,547,579 | +0.20(+2.13%) |
Jan 08, 2008 | 9.679 | 9.758 | 9.416 | 9.416 | 1,615,743 | -0.39(-3.97%) |
Jan 07, 2008 | 9.725 | 9.805 | 9.674 | 9.805 | 1,724,324 | +0.05(+0.47%) |
Jan 04, 2008 | 9.880 | 9.891 | 9.742 | 9.759 | 1,253,395 | -0.22(-2.18%) |
Jan 03, 2008 | 9.988 | 10.04 | 9.948 | 9.977 | 1,510,863 | -0.05(-0.51%) |
Jan 02, 2008 | 10.11 | 10.12 | 10.000 | 10.03 | 2,187,406 | -0.01(-0.06%) |