Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.809 | 8.200 | 7.497 | 7.809 | 171,872 | +0.07(+0.90%) |
Mar 28, 2008 | 8.035 | 8.148 | 7.722 | 7.740 | 261,779 | -0.30(-3.68%) |
Mar 27, 2008 | 8.035 | 8.131 | 7.696 | 8.035 | 233,575 | +0.02(+0.22%) |
Mar 26, 2008 | 7.818 | 8.018 | 7.566 | 8.018 | 230,697 | +0.17(+2.10%) |
Mar 25, 2008 | 7.818 | 7.879 | 7.618 | 7.853 | 193,780 | +0.03(+0.44%) |
Mar 24, 2008 | 7.323 | 7.818 | 7.253 | 7.818 | 339,024 | +0.48(+6.51%) |
Mar 21, 2008 | 7.436 | 7.766 | 7.201 | 7.340 | 715,677 | +0.00(+0.00%) |
Mar 20, 2008 | 7.436 | 7.766 | 7.201 | 7.340 | 715,677 | +0.19(+2.67%) |
Mar 19, 2008 | 7.253 | 7.610 | 7.149 | 7.149 | 233,921 | -0.07(-0.96%) |
Mar 18, 2008 | 7.062 | 7.314 | 6.828 | 7.219 | 259,477 | +0.47(+6.95%) |
Mar 17, 2008 | 6.628 | 7.054 | 6.558 | 6.750 | 147,945 | +0.09(+1.30%) |
Mar 14, 2008 | 6.975 | 6.975 | 6.585 | 6.663 | 256,829 | -0.26(-3.76%) |
Mar 13, 2008 | 6.793 | 7.236 | 6.671 | 6.923 | 384,038 | +0.07(+1.01%) |
Mar 12, 2008 | 7.158 | 7.314 | 6.854 | 6.854 | 235,527 | -0.30(-4.13%) |
Mar 11, 2008 | 6.854 | 7.366 | 6.836 | 7.149 | 524,365 | +0.48(+7.16%) |
Mar 10, 2008 | 6.993 | 6.993 | 6.561 | 6.671 | 260,858 | -0.32(-4.60%) |
Mar 07, 2008 | 6.654 | 7.227 | 6.637 | 6.993 | 308,057 | +0.23(+3.34%) |
Mar 06, 2008 | 7.253 | 7.288 | 6.697 | 6.767 | 263,275 | -0.51(-7.04%) |
Mar 05, 2008 | 7.019 | 7.332 | 6.854 | 7.279 | 420,989 | +0.29(+4.10%) |
Mar 04, 2008 | 6.949 | 7.123 | 6.750 | 6.993 | 300,344 | +0.04(+0.62%) |
Mar 03, 2008 | 6.915 | 7.323 | 6.793 | 6.949 | 378,855 | +0.09(+1.27%) |
Feb 29, 2008 | 7.358 | 7.358 | 6.845 | 6.862 | 300,068 | -0.60(-8.03%) |
Feb 28, 2008 | 7.540 | 7.636 | 7.345 | 7.462 | 332,203 | -0.11(-1.49%) |
Feb 27, 2008 | 7.505 | 7.731 | 7.436 | 7.575 | 127,516 | -0.02(-0.23%) |
Feb 26, 2008 | 7.592 | 7.662 | 7.444 | 7.592 | 276,284 | -0.03(-0.46%) |
Feb 25, 2008 | 7.167 | 7.662 | 7.028 | 7.627 | 233,998 | +0.48(+6.68%) |
Feb 22, 2008 | 7.132 | 7.262 | 6.993 | 7.149 | 158,260 | +0.04(+0.61%) |
Feb 21, 2008 | 7.644 | 7.714 | 7.045 | 7.106 | 262,585 | -0.52(-6.83%) |
Feb 20, 2008 | 7.523 | 7.714 | 7.444 | 7.627 | 401,032 | +0.06(+0.80%) |
Feb 19, 2008 | 7.514 | 7.627 | 7.384 | 7.566 | 214,199 | +0.11(+1.52%) |
Feb 18, 2008 | 7.219 | 7.670 | 7.210 | 7.453 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.219 | 7.670 | 7.210 | 7.453 | 444,933 | +0.17(+2.26%) |
Feb 14, 2008 | 7.653 | 7.740 | 7.201 | 7.288 | 521,524 | -0.36(-4.66%) |
Feb 13, 2008 | 7.566 | 7.714 | 7.427 | 7.644 | 346,015 | +0.06(+0.80%) |
Feb 12, 2008 | 7.644 | 7.775 | 7.488 | 7.583 | 406,484 | -0.06(-0.80%) |
Feb 11, 2008 | 8.061 | 8.087 | 7.471 | 7.644 | 524,768 | -0.18(-2.33%) |
Feb 08, 2008 | 7.775 | 8.035 | 7.636 | 7.827 | 208,825 | +0.06(+0.78%) |
Feb 07, 2008 | 7.453 | 7.922 | 7.453 | 7.766 | 341,672 | +0.32(+4.32%) |
Feb 06, 2008 | 7.505 | 7.809 | 7.392 | 7.444 | 165,540 | +0.04(+0.59%) |
Feb 05, 2008 | 7.818 | 8.000 | 7.392 | 7.401 | 233,947 | -0.60(-7.49%) |
Feb 04, 2008 | 8.174 | 8.200 | 7.914 | 8.000 | 174,865 | -0.25(-3.05%) |
Feb 01, 2008 | 8.000 | 8.252 | 7.827 | 8.252 | 203,184 | +0.27(+3.37%) |
Jan 31, 2008 | 7.453 | 7.992 | 7.453 | 7.983 | 311,183 | +0.38(+5.03%) |
Jan 30, 2008 | 7.497 | 7.809 | 7.158 | 7.601 | 161,856 | +0.03(+0.46%) |
Jan 29, 2008 | 7.896 | 7.931 | 7.471 | 7.566 | 227,704 | -0.25(-3.22%) |
Jan 28, 2008 | 7.766 | 7.922 | 7.462 | 7.818 | 276,515 | +0.05(+0.67%) |
Jan 25, 2008 | 7.757 | 7.861 | 7.557 | 7.766 | 224,602 | +0.17(+2.17%) |
Jan 24, 2008 | 7.444 | 7.722 | 7.062 | 7.601 | 251,879 | +0.10(+1.39%) |
Jan 23, 2008 | 6.489 | 7.670 | 6.341 | 7.497 | 370,228 | +0.83(+12.52%) |
Jan 22, 2008 | 6.124 | 6.932 | 6.098 | 6.663 | 183,296 | +0.23(+3.65%) |
Jan 21, 2008 | 6.706 | 7.019 | 6.359 | 6.428 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.706 | 7.019 | 6.359 | 6.428 | 309,946 | -0.34(-5.01%) |
Jan 17, 2008 | 6.984 | 7.088 | 6.732 | 6.767 | 259,394 | -0.30(-4.18%) |
Jan 16, 2008 | 6.446 | 7.106 | 6.437 | 7.062 | 264,197 | +0.62(+9.57%) |
Jan 15, 2008 | 6.593 | 6.776 | 6.359 | 6.446 | 250,716 | -0.22(-3.26%) |
Jan 14, 2008 | 6.532 | 6.819 | 6.402 | 6.663 | 174,059 | +0.21(+3.23%) |
Jan 11, 2008 | 6.750 | 6.984 | 6.411 | 6.454 | 252,466 | -0.28(-4.13%) |
Jan 10, 2008 | 6.254 | 6.758 | 6.107 | 6.732 | 288,717 | +0.43(+6.75%) |
Jan 09, 2008 | 6.141 | 6.359 | 6.046 | 6.307 | 294,588 | +0.14(+2.25%) |
Jan 08, 2008 | 6.506 | 6.819 | 6.133 | 6.168 | 204,565 | -0.30(-4.57%) |
Jan 07, 2008 | 6.341 | 6.637 | 6.254 | 6.463 | 240,828 | +0.14(+2.20%) |
Jan 04, 2008 | 6.550 | 6.645 | 6.298 | 6.324 | 393,821 | -0.30(-4.59%) |
Jan 03, 2008 | 6.663 | 6.776 | 6.602 | 6.628 | 240,943 | -0.03(-0.39%) |
Jan 02, 2008 | 6.654 | 7.054 | 6.654 | 6.654 | 266,154 | -0.03(-0.39%) |