Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.848 | 7.997 | 7.697 | 7.901 | 9,884,408 | +0.04(+0.50%) |
Mar 28, 2008 | 7.890 | 8.024 | 7.817 | 7.861 | 8,404,495 | -0.01(-0.17%) |
Mar 27, 2008 | 8.017 | 8.105 | 7.828 | 7.874 | 12,239,996 | -0.07(-0.91%) |
Mar 26, 2008 | 7.894 | 7.986 | 7.703 | 7.947 | 13,601,099 | -0.01(-0.11%) |
Mar 25, 2008 | 7.956 | 7.993 | 7.817 | 7.956 | 14,388,288 | +0.14(+1.80%) |
Mar 24, 2008 | 7.890 | 8.097 | 7.732 | 7.815 | 16,801,358 | +0.01(+0.17%) |
Mar 21, 2008 | 7.837 | 7.879 | 7.400 | 7.802 | 23,196,762 | +0.00(+0.00%) |
Mar 20, 2008 | 7.837 | 7.879 | 7.400 | 7.802 | 23,196,762 | -0.24(-2.98%) |
Mar 19, 2008 | 8.761 | 8.781 | 8.041 | 8.041 | 17,831,786 | -0.70(-8.03%) |
Mar 18, 2008 | 8.564 | 8.783 | 8.381 | 8.744 | 15,781,091 | +0.49(+5.93%) |
Mar 17, 2008 | 8.232 | 8.498 | 8.035 | 8.254 | 18,457,744 | -0.33(-3.89%) |
Mar 14, 2008 | 8.682 | 8.682 | 8.324 | 8.588 | 17,548,378 | +0.11(+1.29%) |
Mar 13, 2008 | 8.072 | 8.540 | 7.989 | 8.478 | 20,382,070 | +0.26(+3.18%) |
Mar 12, 2008 | 8.241 | 8.476 | 8.149 | 8.217 | 13,968,337 | +0.06(+0.70%) |
Mar 11, 2008 | 8.149 | 8.241 | 7.861 | 8.160 | 21,280,056 | +0.25(+3.22%) |
Mar 10, 2008 | 8.228 | 8.252 | 7.815 | 7.905 | 21,185,148 | -0.31(-3.82%) |
Mar 07, 2008 | 8.241 | 8.485 | 8.195 | 8.219 | 16,368,198 | -0.12(-1.45%) |
Mar 06, 2008 | 8.592 | 8.592 | 8.294 | 8.340 | 19,020,284 | -0.21(-2.44%) |
Mar 05, 2008 | 8.509 | 8.726 | 8.421 | 8.548 | 22,481,452 | +0.10(+1.17%) |
Mar 04, 2008 | 8.603 | 8.702 | 8.237 | 8.450 | 20,845,888 | -0.07(-0.80%) |
Mar 03, 2008 | 8.283 | 8.564 | 8.267 | 8.518 | 20,434,838 | +0.31(+3.77%) |
Feb 29, 2008 | 8.371 | 8.406 | 8.079 | 8.208 | 17,909,958 | -0.19(-2.30%) |
Feb 28, 2008 | 8.129 | 8.526 | 8.129 | 8.401 | 24,595,666 | +0.19(+2.27%) |
Feb 27, 2008 | 8.191 | 8.414 | 8.111 | 8.215 | 28,634,720 | -0.01(-0.13%) |
Feb 26, 2008 | 8.254 | 8.357 | 8.138 | 8.226 | 29,927,944 | -0.20(-2.40%) |
Feb 25, 2008 | 8.399 | 8.441 | 8.232 | 8.428 | 27,865,666 | -0.34(-3.83%) |
Feb 22, 2008 | 8.807 | 8.807 | 8.445 | 8.763 | 25,685,068 | -0.20(-2.20%) |
Feb 21, 2008 | 9.009 | 9.216 | 8.924 | 8.961 | 28,955,530 | +0.24(+2.77%) |
Feb 20, 2008 | 8.250 | 8.755 | 8.153 | 8.720 | 18,408,802 | +0.32(+3.79%) |
Feb 19, 2008 | 8.239 | 8.592 | 8.127 | 8.401 | 28,446,900 | +0.65(+8.32%) |
Feb 18, 2008 | 7.587 | 7.767 | 7.523 | 7.756 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.587 | 7.767 | 7.523 | 7.756 | 11,200,501 | +0.16(+2.11%) |
Feb 14, 2008 | 7.677 | 7.813 | 7.499 | 7.596 | 15,238,375 | -0.05(-0.66%) |
Feb 13, 2008 | 7.424 | 7.681 | 7.317 | 7.646 | 13,665,948 | +0.31(+4.19%) |
Feb 12, 2008 | 7.413 | 7.620 | 7.216 | 7.339 | 14,983,863 | +0.11(+1.58%) |
Feb 11, 2008 | 7.130 | 7.253 | 7.009 | 7.225 | 10,989,095 | +0.20(+2.80%) |
Feb 08, 2008 | 6.886 | 7.098 | 6.878 | 7.028 | 107,626,608 | -0.01(-0.16%) |
Feb 07, 2008 | 6.745 | 7.111 | 6.714 | 7.039 | 22,165,306 | +0.07(+1.05%) |
Feb 06, 2008 | 6.796 | 7.293 | 6.796 | 6.966 | 21,376,200 | +0.10(+1.48%) |
Feb 05, 2008 | 7.170 | 7.170 | 6.863 | 6.864 | 16,012,348 | -0.38(-5.23%) |
Feb 04, 2008 | 7.506 | 7.506 | 7.223 | 7.243 | 10,821,820 | -0.13(-1.71%) |
Feb 01, 2008 | 7.174 | 7.392 | 7.174 | 7.369 | 25,951,642 | +0.30(+4.21%) |
Jan 31, 2008 | 6.571 | 7.111 | 6.549 | 7.071 | 22,209,364 | +0.27(+4.04%) |
Jan 30, 2008 | 6.589 | 7.010 | 6.537 | 6.797 | 25,192,560 | +0.14(+2.04%) |
Jan 29, 2008 | 6.687 | 6.744 | 6.513 | 6.660 | 17,075,892 | +0.10(+1.52%) |
Jan 28, 2008 | 6.074 | 6.582 | 6.057 | 6.561 | 19,533,240 | +0.33(+5.25%) |
Jan 25, 2008 | 6.366 | 6.420 | 6.165 | 6.234 | 14,261,168 | +0.00(+0.00%) |
Jan 24, 2008 | 6.019 | 6.306 | 5.980 | 6.234 | 24,817,898 | +0.42(+7.31%) |
Jan 23, 2008 | 5.622 | 5.891 | 5.339 | 5.809 | 28,484,154 | -0.02(-0.43%) |
Jan 22, 2008 | 5.460 | 5.903 | 5.394 | 5.834 | 32,295,224 | +0.00(+0.08%) |
Jan 21, 2008 | 5.776 | 5.889 | 5.583 | 5.830 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.776 | 5.889 | 5.583 | 5.830 | 21,341,994 | +0.22(+4.01%) |
Jan 17, 2008 | 5.925 | 6.019 | 5.534 | 5.605 | 25,974,000 | -0.17(-3.03%) |
Jan 16, 2008 | 6.199 | 6.276 | 5.737 | 5.780 | 31,242,628 | -0.49(-7.88%) |
Jan 15, 2008 | 6.473 | 6.491 | 6.244 | 6.275 | 15,182,668 | -0.20(-3.15%) |
Jan 14, 2008 | 6.376 | 6.546 | 6.376 | 6.479 | 12,008,301 | +0.12(+1.88%) |
Jan 11, 2008 | 6.442 | 6.442 | 6.223 | 6.360 | 13,406,944 | -0.10(-1.54%) |
Jan 10, 2008 | 6.120 | 6.513 | 6.075 | 6.459 | 18,060,350 | +0.17(+2.76%) |
Jan 09, 2008 | 6.155 | 6.289 | 6.023 | 6.286 | 18,373,736 | +0.15(+2.38%) |
Jan 08, 2008 | 6.305 | 6.382 | 6.117 | 6.139 | 16,341,230 | -0.03(-0.44%) |
Jan 07, 2008 | 6.338 | 6.363 | 6.044 | 6.166 | 22,919,372 | -0.17(-2.65%) |
Jan 04, 2008 | 6.535 | 6.541 | 6.299 | 6.334 | 23,363,950 | -0.27(-4.09%) |
Jan 03, 2008 | 6.533 | 6.667 | 6.494 | 6.604 | 12,099,780 | +0.12(+1.87%) |
Jan 02, 2008 | 6.576 | 6.602 | 6.387 | 6.483 | 13,483,664 | -0.07(-1.09%) |