Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.709 | 6.869 | 6.605 | 6.675 | 64,492 | -0.06(-0.82%) |
Mar 28, 2008 | 7.000 | 7.083 | 6.730 | 6.730 | 69,831 | -0.24(-3.48%) |
Mar 27, 2008 | 6.938 | 7.187 | 6.924 | 6.973 | 93,348 | +0.06(+0.90%) |
Mar 26, 2008 | 6.557 | 7.305 | 6.550 | 6.910 | 198,240 | +0.24(+3.53%) |
Mar 25, 2008 | 6.286 | 6.827 | 6.196 | 6.675 | 166,065 | +0.45(+7.24%) |
Mar 24, 2008 | 6.307 | 6.307 | 6.182 | 6.224 | 238,782 | -0.07(-1.10%) |
Mar 21, 2008 | 6.418 | 6.529 | 6.245 | 6.293 | 237,628 | +0.00(+0.00%) |
Mar 20, 2008 | 6.418 | 6.529 | 6.245 | 6.293 | 237,628 | -0.02(-0.33%) |
Mar 19, 2008 | 6.529 | 6.598 | 6.286 | 6.314 | 117,876 | -0.15(-2.36%) |
Mar 18, 2008 | 6.647 | 6.688 | 6.377 | 6.467 | 158,274 | -0.03(-0.43%) |
Mar 17, 2008 | 6.792 | 7.063 | 6.494 | 6.494 | 164,190 | -0.31(-4.58%) |
Mar 14, 2008 | 7.278 | 7.409 | 6.744 | 6.806 | 192,613 | -0.59(-7.97%) |
Mar 13, 2008 | 7.174 | 7.451 | 7.174 | 7.395 | 115,135 | +0.11(+1.52%) |
Mar 12, 2008 | 7.686 | 7.863 | 7.278 | 7.284 | 89,886 | -0.31(-4.11%) |
Mar 11, 2008 | 7.936 | 7.936 | 7.506 | 7.596 | 135,190 | -0.07(-0.90%) |
Mar 10, 2008 | 7.874 | 7.901 | 7.666 | 7.666 | 82,239 | -0.16(-2.04%) |
Mar 07, 2008 | 7.797 | 7.901 | 7.770 | 7.825 | 96,667 | -0.01(-0.09%) |
Mar 06, 2008 | 8.082 | 8.102 | 7.832 | 7.832 | 64,637 | -0.31(-3.83%) |
Mar 05, 2008 | 8.283 | 8.317 | 8.088 | 8.144 | 68,965 | +0.00(+0.00%) |
Mar 04, 2008 | 7.978 | 8.179 | 7.971 | 8.144 | 92,483 | +0.08(+0.95%) |
Mar 03, 2008 | 8.047 | 8.095 | 7.901 | 8.068 | 94,503 | +0.06(+0.69%) |
Feb 29, 2008 | 8.283 | 8.303 | 7.971 | 8.012 | 93,060 | -0.35(-4.15%) |
Feb 28, 2008 | 8.532 | 8.546 | 8.144 | 8.359 | 57,856 | -0.22(-2.58%) |
Feb 27, 2008 | 7.978 | 8.622 | 7.811 | 8.581 | 39,821 | +0.53(+6.63%) |
Feb 26, 2008 | 7.950 | 8.213 | 7.901 | 8.047 | 164,623 | +0.04(+0.52%) |
Feb 25, 2008 | 8.075 | 8.102 | 7.825 | 8.005 | 78,343 | -0.08(-1.03%) |
Feb 22, 2008 | 8.088 | 8.185 | 7.784 | 8.088 | 52,806 | -0.01(-0.09%) |
Feb 21, 2008 | 8.400 | 8.539 | 8.082 | 8.095 | 25,681 | -0.23(-2.75%) |
Feb 20, 2008 | 8.400 | 8.400 | 8.234 | 8.324 | 22,651 | -0.15(-1.80%) |
Feb 19, 2008 | 8.289 | 8.643 | 8.199 | 8.477 | 32,751 | +0.33(+4.00%) |
Feb 18, 2008 | 8.283 | 8.283 | 8.040 | 8.151 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.283 | 8.283 | 8.040 | 8.151 | 64,204 | -0.17(-2.08%) |
Feb 14, 2008 | 8.657 | 8.698 | 8.317 | 8.324 | 51,507 | -0.33(-3.84%) |
Feb 13, 2008 | 8.470 | 8.802 | 8.414 | 8.657 | 69,109 | +0.31(+3.74%) |
Feb 12, 2008 | 8.899 | 8.899 | 8.338 | 8.345 | 88,443 | -0.53(-5.94%) |
Feb 11, 2008 | 8.768 | 8.948 | 8.650 | 8.872 | 31,452 | +0.11(+1.27%) |
Feb 08, 2008 | 8.976 | 9.010 | 8.601 | 8.761 | 108,931 | -0.22(-2.47%) |
Feb 07, 2008 | 8.906 | 9.190 | 8.643 | 8.983 | 83,249 | +0.03(+0.31%) |
Feb 06, 2008 | 8.497 | 9.031 | 8.497 | 8.955 | 106,766 | +0.33(+3.86%) |
Feb 05, 2008 | 9.010 | 9.045 | 8.622 | 8.622 | 75,169 | -0.56(-6.11%) |
Feb 04, 2008 | 8.851 | 9.364 | 8.823 | 9.184 | 57,711 | +0.32(+3.60%) |
Feb 01, 2008 | 9.274 | 9.343 | 8.650 | 8.865 | 75,169 | -0.35(-3.83%) |
Jan 31, 2008 | 8.664 | 9.315 | 8.303 | 9.218 | 72,572 | +0.37(+4.15%) |
Jan 30, 2008 | 8.941 | 9.281 | 8.823 | 8.851 | 100,851 | -0.16(-1.77%) |
Jan 29, 2008 | 9.253 | 9.253 | 8.601 | 9.010 | 50,786 | -0.17(-1.89%) |
Jan 28, 2008 | 8.691 | 9.253 | 8.664 | 9.184 | 40,109 | +0.46(+5.24%) |
Jan 25, 2008 | 8.636 | 9.024 | 8.636 | 8.726 | 58,036 | +0.26(+3.03%) |
Jan 24, 2008 | 8.380 | 8.574 | 7.901 | 8.470 | 78,920 | +0.08(+0.99%) |
Jan 23, 2008 | 7.846 | 8.386 | 7.846 | 8.386 | 125,234 | +0.33(+4.04%) |
Jan 22, 2008 | 7.707 | 8.324 | 7.686 | 8.061 | 83,537 | +0.12(+1.57%) |
Jan 21, 2008 | 8.040 | 8.172 | 7.777 | 7.936 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.040 | 8.172 | 7.777 | 7.936 | 64,637 | -0.13(-1.63%) |
Jan 17, 2008 | 8.373 | 8.414 | 8.068 | 8.068 | 45,072 | -0.33(-3.96%) |
Jan 16, 2008 | 8.109 | 8.581 | 8.109 | 8.400 | 74,223 | +0.28(+3.50%) |
Jan 15, 2008 | 8.179 | 8.241 | 8.102 | 8.116 | 46,746 | -0.20(-2.42%) |
Jan 14, 2008 | 8.359 | 8.421 | 8.296 | 8.317 | 52,229 | +0.03(+0.33%) |
Jan 11, 2008 | 8.296 | 8.400 | 8.199 | 8.289 | 123,936 | +0.03(+0.42%) |
Jan 10, 2008 | 8.456 | 8.490 | 8.130 | 8.255 | 148,175 | -0.26(-3.01%) |
Jan 09, 2008 | 8.788 | 8.802 | 8.262 | 8.511 | 327,659 | -0.33(-3.69%) |
Jan 08, 2008 | 9.038 | 9.038 | 8.823 | 8.837 | 136,344 | -0.17(-1.92%) |
Jan 07, 2008 | 9.572 | 9.669 | 9.003 | 9.010 | 210,359 | -0.47(-4.97%) |
Jan 04, 2008 | 9.343 | 9.599 | 9.156 | 9.482 | 108,498 | +0.09(+0.96%) |
Jan 03, 2008 | 9.613 | 9.731 | 9.391 | 9.391 | 86,712 | -0.22(-2.31%) |
Jan 02, 2008 | 9.461 | 9.807 | 9.433 | 9.613 | 94,503 | +0.12(+1.31%) |