Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.649 | 7.735 | 7.446 | 7.649 | 1,559,890 | +0.12(+1.55%) |
Mar 28, 2008 | 7.571 | 7.914 | 7.501 | 7.532 | 1,161,411 | -0.35(-4.46%) |
Mar 27, 2008 | 8.211 | 8.234 | 7.883 | 7.883 | 871,019 | -0.29(-3.53%) |
Mar 26, 2008 | 8.406 | 8.406 | 8.078 | 8.172 | 824,117 | -0.31(-3.68%) |
Mar 25, 2008 | 8.531 | 8.624 | 8.242 | 8.484 | 1,359,641 | -0.02(-0.28%) |
Mar 24, 2008 | 8.180 | 8.648 | 8.141 | 8.507 | 2,326,671 | +0.35(+4.31%) |
Mar 21, 2008 | 7.844 | 8.461 | 7.813 | 8.156 | 3,036,922 | +0.00(+0.00%) |
Mar 20, 2008 | 7.844 | 8.461 | 7.813 | 8.156 | 3,036,922 | +0.44(+5.66%) |
Mar 19, 2008 | 7.828 | 7.953 | 7.680 | 7.719 | 1,170,663 | -0.03(-0.40%) |
Mar 18, 2008 | 7.641 | 7.805 | 7.532 | 7.750 | 1,156,179 | +0.27(+3.65%) |
Mar 17, 2008 | 7.220 | 7.602 | 7.110 | 7.477 | 1,726,696 | +0.02(+0.31%) |
Mar 14, 2008 | 7.586 | 7.696 | 7.298 | 7.454 | 1,271,461 | -0.13(-1.75%) |
Mar 13, 2008 | 7.220 | 7.586 | 7.095 | 7.586 | 1,213,604 | +0.35(+4.85%) |
Mar 12, 2008 | 7.196 | 7.516 | 7.056 | 7.235 | 977,144 | +0.05(+0.76%) |
Mar 11, 2008 | 7.266 | 7.298 | 7.024 | 7.181 | 998,297 | +0.11(+1.55%) |
Mar 10, 2008 | 7.149 | 7.305 | 7.032 | 7.071 | 707,786 | -0.07(-0.98%) |
Mar 07, 2008 | 7.087 | 7.305 | 7.083 | 7.142 | 1,008,661 | -0.06(-0.87%) |
Mar 06, 2008 | 7.469 | 7.469 | 7.056 | 7.204 | 1,354,979 | -0.32(-4.25%) |
Mar 05, 2008 | 7.212 | 7.610 | 7.204 | 7.524 | 1,745,465 | +0.34(+4.67%) |
Mar 04, 2008 | 7.220 | 7.305 | 7.126 | 7.188 | 1,023,385 | -0.11(-1.50%) |
Mar 03, 2008 | 7.259 | 7.415 | 7.126 | 7.298 | 1,607,758 | +0.04(+0.54%) |
Feb 29, 2008 | 7.227 | 7.383 | 7.220 | 7.259 | 1,535,686 | -0.07(-0.96%) |
Feb 28, 2008 | 7.469 | 7.469 | 7.220 | 7.329 | 1,725,608 | -0.05(-0.63%) |
Feb 27, 2008 | 7.657 | 7.758 | 7.298 | 7.376 | 2,032,895 | -0.29(-3.77%) |
Feb 26, 2008 | 7.415 | 7.821 | 7.415 | 7.664 | 1,797,929 | +0.20(+2.61%) |
Feb 25, 2008 | 7.555 | 7.602 | 7.368 | 7.469 | 1,819,074 | -0.13(-1.75%) |
Feb 22, 2008 | 7.469 | 7.625 | 7.376 | 7.602 | 1,897,599 | +0.08(+1.04%) |
Feb 21, 2008 | 7.852 | 7.867 | 7.469 | 7.524 | 2,147,832 | -0.25(-3.21%) |
Feb 20, 2008 | 7.602 | 8.086 | 7.220 | 7.774 | 7,254,017 | -0.55(-6.65%) |
Feb 19, 2008 | 8.804 | 8.976 | 8.000 | 8.328 | 2,529,173 | -0.37(-4.22%) |
Feb 18, 2008 | 8.624 | 8.734 | 8.523 | 8.695 | 761,813 | +0.00(+0.00%) |
Feb 15, 2008 | 8.624 | 8.734 | 8.523 | 8.695 | 761,813 | +0.01(+0.09%) |
Feb 14, 2008 | 9.171 | 9.171 | 8.562 | 8.687 | 906,502 | -0.48(-5.20%) |
Feb 13, 2008 | 8.866 | 9.179 | 8.835 | 9.163 | 1,240,807 | +0.40(+4.54%) |
Feb 12, 2008 | 8.679 | 8.835 | 8.624 | 8.765 | 1,095,171 | +0.12(+1.45%) |
Feb 11, 2008 | 8.351 | 8.695 | 8.156 | 8.640 | 1,771,791 | +0.40(+4.83%) |
Feb 08, 2008 | 8.687 | 8.710 | 8.195 | 8.242 | 1,542,464 | -0.56(-6.38%) |
Feb 07, 2008 | 8.406 | 8.890 | 8.086 | 8.804 | 1,697,659 | +0.34(+3.96%) |
Feb 06, 2008 | 9.023 | 9.030 | 8.406 | 8.468 | 1,518,806 | -0.49(-5.49%) |
Feb 05, 2008 | 9.264 | 9.444 | 8.960 | 8.960 | 863,218 | -0.48(-5.05%) |
Feb 04, 2008 | 9.483 | 9.584 | 9.350 | 9.436 | 1,104,444 | -0.09(-0.90%) |
Feb 01, 2008 | 9.444 | 9.670 | 9.264 | 9.522 | 863,947 | +0.10(+1.08%) |
Jan 31, 2008 | 9.015 | 9.561 | 8.859 | 9.421 | 1,350,594 | +0.23(+2.55%) |
Jan 30, 2008 | 9.124 | 9.444 | 9.054 | 9.186 | 2,166,029 | -0.02(-0.17%) |
Jan 29, 2008 | 8.742 | 9.280 | 8.695 | 9.202 | 2,544,277 | +0.53(+6.12%) |
Jan 28, 2008 | 8.507 | 8.695 | 8.226 | 8.671 | 580,701 | +0.16(+1.93%) |
Jan 25, 2008 | 8.578 | 8.859 | 8.367 | 8.507 | 1,656,967 | +0.06(+0.74%) |
Jan 24, 2008 | 8.624 | 8.632 | 8.141 | 8.445 | 1,917,131 | -0.16(-1.90%) |
Jan 23, 2008 | 7.298 | 8.687 | 7.188 | 8.609 | 2,964,008 | +1.16(+15.50%) |
Jan 22, 2008 | 7.024 | 7.727 | 6.993 | 7.454 | 1,372,666 | +0.17(+2.36%) |
Jan 21, 2008 | 7.633 | 7.719 | 7.165 | 7.282 | 1,342,039 | +0.00(+0.00%) |
Jan 18, 2008 | 7.633 | 7.719 | 7.165 | 7.282 | 1,342,039 | -0.32(-4.21%) |
Jan 17, 2008 | 7.274 | 7.867 | 7.188 | 7.602 | 2,461,932 | +0.38(+5.30%) |
Jan 16, 2008 | 7.290 | 7.508 | 7.220 | 7.220 | 1,810,250 | -0.11(-1.49%) |
Jan 15, 2008 | 7.524 | 7.547 | 7.181 | 7.329 | 1,459,659 | -0.24(-3.20%) |
Jan 14, 2008 | 7.688 | 7.703 | 7.290 | 7.571 | 1,806,709 | -0.05(-0.72%) |
Jan 11, 2008 | 7.860 | 7.875 | 7.594 | 7.625 | 973,113 | -0.31(-3.93%) |
Jan 10, 2008 | 7.906 | 8.226 | 7.821 | 7.938 | 1,150,926 | -0.05(-0.59%) |
Jan 09, 2008 | 7.883 | 8.078 | 7.828 | 7.984 | 1,226,970 | +0.06(+0.79%) |
Jan 08, 2008 | 8.242 | 8.258 | 7.883 | 7.922 | 1,060,519 | -0.30(-3.61%) |
Jan 07, 2008 | 8.055 | 8.414 | 8.031 | 8.219 | 1,336,376 | +0.16(+2.03%) |
Jan 04, 2008 | 7.832 | 8.195 | 7.622 | 8.055 | 1,706,848 | +0.05(+0.58%) |
Jan 03, 2008 | 8.289 | 8.367 | 8.008 | 8.008 | 1,014,123 | -0.29(-3.48%) |
Jan 02, 2008 | 8.624 | 8.664 | 8.141 | 8.297 | 1,158,415 | -0.34(-3.89%) |