Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.238 | 8.278 | 8.099 | 8.109 | 145,564 | -0.15(-1.80%) |
Mar 28, 2008 | 8.486 | 8.635 | 8.228 | 8.258 | 123,366 | -0.23(-2.69%) |
Mar 27, 2008 | 8.536 | 8.545 | 8.397 | 8.486 | 58,707 | -0.02(-0.23%) |
Mar 26, 2008 | 8.476 | 8.575 | 8.407 | 8.506 | 122,963 | +0.01(+0.12%) |
Mar 25, 2008 | 8.595 | 8.595 | 8.427 | 8.496 | 70,307 | -0.01(-0.12%) |
Mar 24, 2008 | 8.526 | 8.585 | 8.464 | 8.506 | 229,383 | +0.00(+0.00%) |
Mar 21, 2008 | 8.397 | 8.684 | 8.308 | 8.506 | 490,743 | +0.00(+0.00%) |
Mar 20, 2008 | 8.397 | 8.684 | 8.308 | 8.506 | 490,743 | +0.45(+5.54%) |
Mar 19, 2008 | 8.446 | 8.486 | 8.060 | 8.060 | 125,686 | -0.32(-3.79%) |
Mar 18, 2008 | 8.198 | 8.387 | 7.931 | 8.377 | 144,549 | +0.29(+3.55%) |
Mar 17, 2008 | 7.703 | 8.317 | 7.703 | 8.089 | 106,910 | +0.15(+1.87%) |
Mar 14, 2008 | 8.179 | 8.179 | 7.723 | 7.941 | 106,016 | -0.24(-2.91%) |
Mar 13, 2008 | 7.842 | 8.208 | 7.842 | 8.179 | 550,992 | +0.25(+3.13%) |
Mar 12, 2008 | 8.119 | 8.347 | 7.931 | 7.931 | 124,754 | -0.26(-3.15%) |
Mar 11, 2008 | 7.852 | 8.238 | 7.713 | 8.189 | 176,223 | +0.56(+7.27%) |
Mar 10, 2008 | 7.762 | 7.802 | 7.633 | 7.633 | 103,494 | -0.10(-1.28%) |
Mar 07, 2008 | 7.594 | 7.861 | 7.564 | 7.733 | 98,955 | +0.04(+0.52%) |
Mar 06, 2008 | 7.951 | 7.970 | 7.663 | 7.693 | 177,636 | -0.28(-3.48%) |
Mar 05, 2008 | 7.832 | 8.020 | 7.683 | 7.970 | 206,788 | +0.14(+1.77%) |
Mar 04, 2008 | 7.901 | 7.961 | 7.554 | 7.832 | 245,384 | -0.15(-1.86%) |
Mar 03, 2008 | 7.624 | 8.010 | 7.594 | 7.980 | 259,544 | +0.34(+4.41%) |
Feb 29, 2008 | 7.604 | 7.772 | 7.524 | 7.643 | 161,263 | -0.04(-0.52%) |
Feb 28, 2008 | 7.822 | 7.842 | 7.653 | 7.683 | 167,246 | -0.20(-2.52%) |
Feb 27, 2008 | 7.733 | 7.980 | 7.653 | 7.881 | 183,010 | +0.03(+0.38%) |
Feb 26, 2008 | 7.564 | 7.921 | 7.505 | 7.852 | 153,224 | +0.23(+2.99%) |
Feb 25, 2008 | 7.505 | 7.673 | 7.386 | 7.624 | 215,829 | +0.10(+1.32%) |
Feb 22, 2008 | 7.227 | 7.534 | 6.999 | 7.524 | 325,490 | +0.30(+4.12%) |
Feb 21, 2008 | 7.415 | 7.465 | 7.207 | 7.227 | 166,906 | -0.13(-1.75%) |
Feb 20, 2008 | 7.217 | 7.475 | 7.217 | 7.356 | 115,599 | +0.06(+0.82%) |
Feb 19, 2008 | 7.356 | 7.386 | 7.207 | 7.296 | 122,458 | +0.05(+0.68%) |
Feb 18, 2008 | 7.009 | 7.336 | 6.969 | 7.247 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.009 | 7.336 | 6.969 | 7.247 | 155,976 | +0.18(+2.52%) |
Feb 14, 2008 | 7.425 | 7.425 | 7.049 | 7.068 | 142,512 | -0.33(-4.42%) |
Feb 13, 2008 | 7.395 | 7.465 | 7.336 | 7.395 | 167,313 | +0.04(+0.54%) |
Feb 12, 2008 | 7.128 | 7.395 | 6.910 | 7.356 | 372,924 | +0.28(+3.92%) |
Feb 11, 2008 | 7.405 | 7.405 | 6.900 | 7.078 | 305,642 | -0.34(-4.55%) |
Feb 08, 2008 | 7.604 | 7.941 | 7.296 | 7.415 | 426,286 | -0.54(-6.73%) |
Feb 07, 2008 | 7.514 | 8.129 | 7.485 | 7.951 | 523,526 | +0.42(+5.53%) |
Feb 06, 2008 | 7.584 | 7.733 | 7.465 | 7.534 | 143,944 | +0.03(+0.40%) |
Feb 05, 2008 | 7.366 | 7.534 | 7.267 | 7.505 | 158,470 | +0.01(+0.13%) |
Feb 04, 2008 | 7.614 | 7.614 | 7.316 | 7.495 | 158,167 | -0.16(-2.07%) |
Feb 01, 2008 | 7.425 | 7.703 | 7.247 | 7.653 | 199,424 | +0.25(+3.35%) |
Jan 31, 2008 | 6.989 | 7.514 | 6.959 | 7.405 | 157,814 | +0.27(+3.75%) |
Jan 30, 2008 | 7.227 | 7.564 | 7.118 | 7.138 | 299,287 | -0.17(-2.31%) |
Jan 29, 2008 | 6.840 | 7.356 | 6.741 | 7.306 | 424,268 | +0.57(+8.38%) |
Jan 28, 2008 | 6.880 | 6.880 | 5.958 | 6.741 | 1,426,617 | -0.17(-2.44%) |
Jan 25, 2008 | 7.346 | 7.346 | 6.880 | 6.910 | 211,629 | -0.26(-3.60%) |
Jan 24, 2008 | 7.049 | 8.169 | 6.791 | 7.167 | 1,273,961 | +0.13(+1.83%) |
Jan 23, 2008 | 6.573 | 7.049 | 6.523 | 7.039 | 272,256 | +0.33(+4.87%) |
Jan 22, 2008 | 6.593 | 6.900 | 6.523 | 6.711 | 248,750 | -0.05(-0.73%) |
Jan 21, 2008 | 7.039 | 7.039 | 6.672 | 6.761 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.039 | 7.039 | 6.672 | 6.761 | 274,069 | -0.19(-2.71%) |
Jan 17, 2008 | 6.949 | 6.989 | 6.692 | 6.949 | 267,513 | -0.05(-0.71%) |
Jan 16, 2008 | 6.939 | 7.128 | 6.920 | 6.999 | 288,797 | +0.09(+1.29%) |
Jan 15, 2008 | 6.860 | 7.009 | 6.761 | 6.910 | 284,339 | -0.03(-0.43%) |
Jan 14, 2008 | 7.078 | 7.098 | 6.860 | 6.939 | 321,920 | -0.05(-0.71%) |
Jan 11, 2008 | 7.098 | 7.167 | 6.840 | 6.989 | 635,192 | -0.20(-2.76%) |
Jan 10, 2008 | 7.118 | 7.306 | 6.969 | 7.187 | 498,006 | -0.05(-0.68%) |
Jan 09, 2008 | 7.148 | 7.267 | 7.058 | 7.237 | 542,087 | +0.10(+1.39%) |
Jan 08, 2008 | 7.326 | 7.336 | 7.068 | 7.138 | 358,903 | -0.17(-2.31%) |
Jan 07, 2008 | 7.187 | 7.425 | 7.088 | 7.306 | 217,582 | +0.20(+2.79%) |
Jan 04, 2008 | 7.078 | 7.187 | 7.019 | 7.108 | 175,315 | -0.05(-0.69%) |
Jan 03, 2008 | 7.247 | 7.247 | 7.098 | 7.158 | 191,354 | -0.07(-0.96%) |
Jan 02, 2008 | 7.435 | 7.544 | 7.197 | 7.227 | 165,127 | -0.19(-2.54%) |