Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.999 | 6.999 | 6.832 | 6.851 | 2,935,372 | -0.21(-2.98%) |
Mar 28, 2008 | 7.464 | 7.761 | 6.993 | 7.061 | 4,225,078 | -0.28(-3.80%) |
Mar 27, 2008 | 7.705 | 7.705 | 7.340 | 7.340 | 2,632,053 | -0.31(-4.05%) |
Mar 26, 2008 | 7.792 | 7.823 | 7.588 | 7.650 | 1,922,119 | -0.14(-1.83%) |
Mar 25, 2008 | 7.966 | 8.065 | 7.755 | 7.792 | 1,597,992 | -0.22(-2.71%) |
Mar 24, 2008 | 8.188 | 8.430 | 7.897 | 8.009 | 2,178,753 | -0.35(-4.22%) |
Mar 21, 2008 | 8.566 | 8.672 | 8.176 | 8.362 | 1,453,995 | +0.00(+0.00%) |
Mar 20, 2008 | 8.566 | 8.672 | 8.176 | 8.362 | 1,453,995 | -0.31(-3.57%) |
Mar 19, 2008 | 8.678 | 8.950 | 8.659 | 8.672 | 784,288 | +0.01(+0.07%) |
Mar 18, 2008 | 8.480 | 8.734 | 8.418 | 8.665 | 737,646 | +0.37(+4.40%) |
Mar 17, 2008 | 8.455 | 8.480 | 8.058 | 8.300 | 1,006,197 | -0.31(-3.60%) |
Mar 14, 2008 | 8.857 | 8.870 | 8.480 | 8.610 | 560,056 | -0.19(-2.11%) |
Mar 13, 2008 | 8.486 | 8.808 | 8.430 | 8.796 | 720,002 | +0.15(+1.72%) |
Mar 12, 2008 | 8.820 | 8.857 | 8.641 | 8.647 | 493,217 | -0.12(-1.41%) |
Mar 11, 2008 | 8.665 | 8.771 | 8.560 | 8.771 | 714,882 | +0.27(+3.13%) |
Mar 10, 2008 | 8.511 | 8.752 | 8.461 | 8.504 | 995,753 | +0.08(+0.96%) |
Mar 07, 2008 | 8.418 | 8.573 | 8.343 | 8.424 | 1,200,512 | -0.08(-0.95%) |
Mar 06, 2008 | 8.610 | 8.665 | 8.430 | 8.504 | 734,094 | -0.16(-1.86%) |
Mar 05, 2008 | 8.678 | 8.988 | 8.653 | 8.665 | 1,925,889 | +0.01(+0.14%) |
Mar 04, 2008 | 8.597 | 8.727 | 8.523 | 8.653 | 1,552,464 | -0.07(-0.78%) |
Mar 03, 2008 | 8.715 | 8.851 | 8.566 | 8.721 | 1,096,541 | -0.06(-0.71%) |
Feb 29, 2008 | 8.981 | 8.981 | 8.703 | 8.783 | 965,374 | -0.20(-2.21%) |
Feb 28, 2008 | 9.186 | 9.192 | 8.907 | 8.981 | 483,006 | -0.32(-3.40%) |
Feb 27, 2008 | 9.161 | 9.365 | 9.161 | 9.297 | 464,802 | +0.02(+0.27%) |
Feb 26, 2008 | 8.950 | 9.390 | 8.950 | 9.272 | 700,998 | +0.20(+2.18%) |
Feb 25, 2008 | 8.882 | 9.136 | 8.857 | 9.074 | 1,136,469 | +0.23(+2.59%) |
Feb 22, 2008 | 8.926 | 8.975 | 8.808 | 8.845 | 1,523,556 | -0.07(-0.83%) |
Feb 21, 2008 | 9.006 | 9.006 | 8.857 | 8.919 | 1,123,825 | -0.06(-0.62%) |
Feb 20, 2008 | 8.888 | 9.019 | 8.845 | 8.975 | 803,839 | +0.00(+0.00%) |
Feb 19, 2008 | 9.458 | 9.502 | 8.901 | 8.975 | 1,195,830 | -0.37(-3.91%) |
Feb 18, 2008 | 9.223 | 9.365 | 9.173 | 9.341 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.223 | 9.365 | 9.173 | 9.341 | 632,233 | +0.10(+1.07%) |
Feb 14, 2008 | 9.291 | 9.347 | 9.211 | 9.241 | 1,079,991 | -0.04(-0.47%) |
Feb 13, 2008 | 8.975 | 9.310 | 8.963 | 9.285 | 847,429 | +0.44(+4.97%) |
Feb 12, 2008 | 8.857 | 9.012 | 8.765 | 8.845 | 649,232 | -0.02(-0.21%) |
Feb 11, 2008 | 8.672 | 8.975 | 8.560 | 8.864 | 826,442 | +0.20(+2.36%) |
Feb 08, 2008 | 8.895 | 8.907 | 8.579 | 8.659 | 1,177,430 | -0.16(-1.83%) |
Feb 07, 2008 | 8.826 | 9.056 | 8.703 | 8.820 | 1,195,518 | -0.07(-0.77%) |
Feb 06, 2008 | 9.167 | 9.167 | 8.796 | 8.888 | 1,355,177 | -0.20(-2.18%) |
Feb 05, 2008 | 9.564 | 9.564 | 9.049 | 9.087 | 1,207,777 | -0.55(-5.66%) |
Feb 04, 2008 | 9.879 | 9.910 | 9.477 | 9.632 | 1,344,522 | -0.28(-2.81%) |
Feb 01, 2008 | 9.464 | 9.966 | 9.384 | 9.910 | 1,526,148 | +0.41(+4.37%) |
Jan 31, 2008 | 8.907 | 9.526 | 8.870 | 9.495 | 1,267,028 | +0.37(+4.00%) |
Jan 30, 2008 | 8.771 | 9.322 | 8.690 | 9.130 | 1,754,202 | +0.36(+4.10%) |
Jan 29, 2008 | 8.405 | 8.771 | 8.306 | 8.771 | 1,836,916 | +0.37(+4.42%) |
Jan 28, 2008 | 8.089 | 8.504 | 7.966 | 8.399 | 1,280,428 | +0.24(+2.96%) |
Jan 25, 2008 | 8.449 | 8.498 | 8.102 | 8.158 | 1,082,559 | -0.28(-3.30%) |
Jan 24, 2008 | 8.870 | 8.870 | 8.424 | 8.436 | 1,679,199 | -0.43(-4.82%) |
Jan 23, 2008 | 8.610 | 8.895 | 8.306 | 8.864 | 1,852,269 | +0.02(+0.28%) |
Jan 22, 2008 | 8.300 | 8.994 | 8.263 | 8.839 | 1,417,011 | +0.12(+1.35%) |
Jan 21, 2008 | 8.857 | 8.882 | 8.573 | 8.721 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.857 | 8.882 | 8.573 | 8.721 | 1,801,599 | -0.11(-1.19%) |
Jan 17, 2008 | 9.056 | 9.074 | 8.734 | 8.826 | 1,245,555 | -0.25(-2.73%) |
Jan 16, 2008 | 8.994 | 9.248 | 8.957 | 9.074 | 1,048,430 | +0.06(+0.69%) |
Jan 15, 2008 | 9.198 | 9.254 | 8.981 | 9.012 | 922,179 | -0.24(-2.61%) |
Jan 14, 2008 | 9.043 | 9.254 | 9.031 | 9.254 | 809,651 | +0.32(+3.61%) |
Jan 11, 2008 | 8.957 | 9.167 | 8.895 | 8.932 | 992,247 | -0.17(-1.84%) |
Jan 10, 2008 | 8.888 | 9.260 | 8.758 | 9.099 | 744,911 | +0.23(+2.58%) |
Jan 09, 2008 | 9.006 | 9.043 | 8.647 | 8.870 | 1,891,178 | -0.09(-0.97%) |
Jan 08, 2008 | 9.508 | 9.576 | 8.950 | 8.957 | 2,088,868 | -0.50(-5.30%) |
Jan 07, 2008 | 9.638 | 9.737 | 9.409 | 9.458 | 1,725,373 | -0.10(-1.04%) |
Jan 04, 2008 | 10.12 | 10.29 | 9.557 | 9.557 | 1,056,421 | -0.79(-7.60%) |
Jan 03, 2008 | 10.16 | 10.36 | 10.08 | 10.34 | 1,823,039 | +0.20(+1.95%) |
Jan 02, 2008 | 9.830 | 10.23 | 9.830 | 10.15 | 1,616,881 | +0.32(+3.21%) |