Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.778 | 9.116 | 8.750 | 8.978 | 2,295,745 | +0.19(+2.15%) |
Mar 28, 2008 | 9.061 | 9.122 | 8.745 | 8.789 | 1,359,477 | -0.28(-3.06%) |
Mar 27, 2008 | 9.294 | 9.294 | 9.066 | 9.066 | 741,728 | -0.23(-2.45%) |
Mar 26, 2008 | 9.116 | 9.360 | 9.094 | 9.294 | 887,125 | +0.09(+1.02%) |
Mar 25, 2008 | 9.205 | 9.238 | 8.639 | 9.199 | 1,516,525 | -0.31(-3.27%) |
Mar 24, 2008 | 9.510 | 9.654 | 9.493 | 9.510 | 1,147,098 | +0.06(+0.65%) |
Mar 21, 2008 | 9.416 | 9.504 | 9.355 | 9.449 | 3,620,087 | +0.00(+0.00%) |
Mar 20, 2008 | 9.416 | 9.504 | 9.355 | 9.449 | 3,620,087 | +0.18(+1.91%) |
Mar 19, 2008 | 9.299 | 9.482 | 9.271 | 9.271 | 1,461,321 | +0.02(+0.24%) |
Mar 18, 2008 | 8.883 | 9.260 | 8.856 | 9.249 | 1,384,345 | +0.49(+5.64%) |
Mar 17, 2008 | 8.418 | 8.872 | 8.390 | 8.756 | 1,344,595 | +0.08(+0.89%) |
Mar 14, 2008 | 8.911 | 8.928 | 8.528 | 8.678 | 1,160,292 | -0.17(-1.88%) |
Mar 13, 2008 | 8.551 | 8.894 | 8.423 | 8.845 | 1,230,083 | +0.21(+2.44%) |
Mar 12, 2008 | 8.700 | 8.900 | 8.612 | 8.634 | 1,556,710 | -0.29(-3.23%) |
Mar 11, 2008 | 8.584 | 8.928 | 8.528 | 8.922 | 1,713,928 | +0.59(+7.05%) |
Mar 10, 2008 | 8.357 | 8.395 | 8.246 | 8.334 | 2,023,400 | -0.01(-0.13%) |
Mar 07, 2008 | 8.223 | 8.379 | 8.179 | 8.345 | 2,631,126 | +0.04(+0.53%) |
Mar 06, 2008 | 8.390 | 8.401 | 8.207 | 8.301 | 940,855 | -0.12(-1.45%) |
Mar 05, 2008 | 8.462 | 8.562 | 8.323 | 8.423 | 552,734 | -0.06(-0.65%) |
Mar 04, 2008 | 8.406 | 8.528 | 8.301 | 8.479 | 887,978 | +0.04(+0.46%) |
Mar 03, 2008 | 8.345 | 8.440 | 8.279 | 8.440 | 683,838 | +0.08(+1.00%) |
Feb 29, 2008 | 8.301 | 8.479 | 8.207 | 8.357 | 1,120,800 | -0.07(-0.86%) |
Feb 28, 2008 | 8.567 | 8.628 | 8.390 | 8.429 | 1,167,686 | -0.24(-2.75%) |
Feb 27, 2008 | 8.479 | 8.678 | 8.479 | 8.667 | 1,037,397 | +0.09(+1.03%) |
Feb 26, 2008 | 8.567 | 8.617 | 8.451 | 8.578 | 859,849 | +0.01(+0.13%) |
Feb 25, 2008 | 8.351 | 8.567 | 8.207 | 8.567 | 1,126,388 | +0.24(+2.93%) |
Feb 22, 2008 | 8.157 | 8.329 | 8.057 | 8.323 | 554,177 | +0.10(+1.21%) |
Feb 21, 2008 | 8.401 | 8.473 | 8.185 | 8.223 | 1,172,950 | -0.09(-1.07%) |
Feb 20, 2008 | 8.018 | 8.345 | 7.885 | 8.312 | 1,170,223 | +0.27(+3.38%) |
Feb 19, 2008 | 8.312 | 8.689 | 7.924 | 8.040 | 1,220,961 | +0.24(+3.06%) |
Feb 18, 2008 | 7.802 | 7.863 | 7.697 | 7.802 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.802 | 7.863 | 7.697 | 7.802 | 1,294,193 | -0.06(-0.78%) |
Feb 14, 2008 | 8.113 | 8.146 | 7.857 | 7.863 | 672,518 | -0.24(-2.94%) |
Feb 13, 2008 | 7.979 | 8.101 | 7.852 | 8.101 | 807,010 | +0.21(+2.67%) |
Feb 12, 2008 | 7.730 | 7.985 | 7.680 | 7.891 | 1,080,853 | +0.17(+2.23%) |
Feb 11, 2008 | 7.808 | 7.896 | 7.719 | 7.719 | 1,147,984 | -0.09(-1.21%) |
Feb 08, 2008 | 7.935 | 8.024 | 7.774 | 7.813 | 885,277 | -0.16(-1.95%) |
Feb 07, 2008 | 7.907 | 8.074 | 7.769 | 7.968 | 1,830,427 | +0.06(+0.77%) |
Feb 06, 2008 | 8.229 | 8.257 | 7.885 | 7.907 | 1,114,263 | -0.27(-3.32%) |
Feb 05, 2008 | 8.345 | 8.595 | 8.129 | 8.179 | 1,287,791 | -0.32(-3.72%) |
Feb 04, 2008 | 8.551 | 8.634 | 8.357 | 8.495 | 1,078,419 | -0.14(-1.67%) |
Feb 01, 2008 | 8.395 | 8.667 | 8.362 | 8.639 | 1,102,546 | +0.24(+2.91%) |
Jan 31, 2008 | 8.035 | 8.451 | 8.035 | 8.395 | 1,374,353 | +0.24(+2.99%) |
Jan 30, 2008 | 8.212 | 8.567 | 8.101 | 8.151 | 1,330,531 | -0.14(-1.67%) |
Jan 29, 2008 | 8.462 | 8.506 | 8.068 | 8.290 | 1,229,181 | -0.09(-1.06%) |
Jan 28, 2008 | 7.957 | 8.440 | 7.863 | 8.379 | 1,398,361 | +0.42(+5.30%) |
Jan 25, 2008 | 7.946 | 8.013 | 7.735 | 7.957 | 1,243,428 | +0.13(+1.70%) |
Jan 24, 2008 | 7.902 | 8.035 | 7.652 | 7.824 | 1,261,822 | -0.09(-1.19%) |
Jan 23, 2008 | 7.253 | 8.007 | 7.253 | 7.918 | 1,916,267 | +0.50(+6.73%) |
Jan 22, 2008 | 7.081 | 7.741 | 7.081 | 7.419 | 1,097,266 | +0.07(+0.98%) |
Jan 21, 2008 | 7.397 | 7.669 | 7.231 | 7.347 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.397 | 7.669 | 7.231 | 7.347 | 1,064,533 | -0.12(-1.56%) |
Jan 17, 2008 | 7.480 | 7.564 | 7.325 | 7.464 | 1,595,988 | +0.03(+0.45%) |
Jan 16, 2008 | 7.192 | 7.597 | 7.192 | 7.431 | 824,684 | +0.25(+3.48%) |
Jan 15, 2008 | 7.275 | 7.347 | 7.148 | 7.181 | 841,074 | -0.22(-3.00%) |
Jan 14, 2008 | 7.364 | 7.436 | 7.214 | 7.403 | 827,389 | +0.10(+1.37%) |
Jan 11, 2008 | 7.181 | 7.497 | 7.120 | 7.303 | 721,170 | +0.04(+0.61%) |
Jan 10, 2008 | 7.109 | 7.447 | 6.959 | 7.259 | 1,094,883 | +0.07(+1.00%) |
Jan 09, 2008 | 7.065 | 7.214 | 6.837 | 7.187 | 1,505,638 | +0.09(+1.33%) |
Jan 08, 2008 | 7.392 | 7.586 | 7.081 | 7.092 | 1,240,362 | -0.23(-3.18%) |
Jan 07, 2008 | 7.414 | 7.425 | 7.170 | 7.325 | 1,625,698 | -0.05(-0.68%) |
Jan 04, 2008 | 7.414 | 7.442 | 7.311 | 7.375 | 1,116,436 | -0.12(-1.63%) |
Jan 03, 2008 | 7.774 | 7.796 | 7.486 | 7.497 | 960,478 | -0.24(-3.08%) |
Jan 02, 2008 | 7.874 | 7.891 | 7.636 | 7.735 | 1,858,920 | -0.19(-2.38%) |