Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.527 | 5.558 | 5.397 | 5.496 | 3,913,718 | -0.01(-0.19%) |
Mar 28, 2008 | 5.511 | 5.709 | 5.470 | 5.506 | 3,314,462 | -0.01(-0.19%) |
Mar 27, 2008 | 5.641 | 5.703 | 5.491 | 5.517 | 4,308,366 | -0.10(-1.85%) |
Mar 26, 2008 | 5.397 | 5.693 | 5.361 | 5.620 | 5,928,089 | +0.27(+5.04%) |
Mar 25, 2008 | 5.190 | 5.397 | 5.148 | 5.351 | 4,316,253 | +0.17(+3.31%) |
Mar 24, 2008 | 4.998 | 5.340 | 4.987 | 5.179 | 6,611,058 | +0.18(+3.63%) |
Mar 21, 2008 | 4.883 | 5.034 | 4.842 | 4.998 | 5,203,860 | +0.00(+0.00%) |
Mar 20, 2008 | 4.883 | 5.034 | 4.842 | 4.998 | 5,203,860 | +0.11(+2.34%) |
Mar 19, 2008 | 4.915 | 4.982 | 4.826 | 4.883 | 4,156,363 | -0.07(-1.47%) |
Mar 18, 2008 | 4.904 | 5.034 | 4.826 | 4.956 | 5,195,285 | +0.12(+2.47%) |
Mar 17, 2008 | 4.811 | 5.029 | 4.707 | 4.837 | 6,148,106 | -0.19(-3.82%) |
Mar 14, 2008 | 5.205 | 5.226 | 4.842 | 5.029 | 7,338,154 | -0.17(-3.20%) |
Mar 13, 2008 | 5.195 | 5.252 | 4.915 | 5.195 | 6,076,843 | -0.04(-0.69%) |
Mar 12, 2008 | 5.288 | 5.325 | 5.159 | 5.231 | 7,457,323 | -0.04(-0.79%) |
Mar 11, 2008 | 5.397 | 5.475 | 4.982 | 5.273 | 13,110,248 | -0.11(-2.12%) |
Mar 10, 2008 | 5.532 | 5.615 | 5.252 | 5.387 | 8,756,195 | -0.39(-6.74%) |
Mar 07, 2008 | 5.610 | 5.776 | 5.553 | 5.776 | 9,749,288 | +0.07(+1.27%) |
Mar 06, 2008 | 5.501 | 6.046 | 5.501 | 5.703 | 21,207,054 | +0.15(+2.62%) |
Mar 05, 2008 | 6.285 | 6.461 | 5.377 | 5.558 | 87,671,200 | -2.66(-32.39%) |
Mar 04, 2008 | 8.252 | 8.361 | 8.070 | 8.220 | 7,746,504 | -0.10(-1.19%) |
Mar 03, 2008 | 8.262 | 8.329 | 8.096 | 8.319 | 3,720,291 | +0.03(+0.31%) |
Feb 29, 2008 | 8.371 | 8.423 | 8.186 | 8.293 | 3,333,126 | -0.13(-1.60%) |
Feb 28, 2008 | 8.444 | 8.527 | 8.350 | 8.428 | 3,388,470 | -0.08(-0.92%) |
Feb 27, 2008 | 8.444 | 8.521 | 8.361 | 8.506 | 1,829,999 | +0.01(+0.06%) |
Feb 26, 2008 | 8.589 | 8.719 | 8.449 | 8.501 | 3,893,091 | -0.04(-0.49%) |
Feb 25, 2008 | 8.298 | 8.599 | 8.252 | 8.542 | 5,518,620 | +0.37(+4.51%) |
Feb 22, 2008 | 8.117 | 8.200 | 8.044 | 8.174 | 2,790,837 | +0.00(+0.00%) |
Feb 21, 2008 | 8.200 | 8.210 | 7.956 | 8.174 | 3,555,992 | +0.04(+0.51%) |
Feb 20, 2008 | 8.122 | 8.206 | 7.930 | 8.132 | 2,888,940 | -0.04(-0.51%) |
Feb 19, 2008 | 8.065 | 8.319 | 8.044 | 8.174 | 5,251,435 | +0.06(+0.77%) |
Feb 18, 2008 | 7.520 | 8.111 | 7.520 | 8.111 | 6,594,606 | +0.00(+0.00%) |
Feb 15, 2008 | 7.520 | 8.111 | 7.520 | 8.111 | 6,594,606 | +0.57(+7.50%) |
Feb 14, 2008 | 7.665 | 7.686 | 7.437 | 7.546 | 3,589,686 | -0.13(-1.69%) |
Feb 13, 2008 | 7.655 | 7.676 | 7.515 | 7.676 | 2,221,299 | +0.09(+1.16%) |
Feb 12, 2008 | 7.525 | 7.644 | 7.463 | 7.587 | 2,698,449 | +0.04(+0.55%) |
Feb 11, 2008 | 7.551 | 7.582 | 7.354 | 7.546 | 2,215,087 | +0.03(+0.35%) |
Feb 08, 2008 | 7.587 | 7.624 | 7.452 | 7.520 | 2,834,919 | -0.06(-0.75%) |
Feb 07, 2008 | 7.208 | 7.629 | 7.172 | 7.577 | 6,870,412 | +0.37(+5.11%) |
Feb 06, 2008 | 7.416 | 7.525 | 7.208 | 7.208 | 5,493,404 | -0.18(-2.39%) |
Feb 05, 2008 | 7.722 | 7.769 | 7.338 | 7.385 | 6,619,334 | -0.44(-5.64%) |
Feb 04, 2008 | 7.878 | 7.883 | 7.759 | 7.826 | 3,324,187 | -0.06(-0.79%) |
Feb 01, 2008 | 7.805 | 7.919 | 7.593 | 7.888 | 3,893,401 | +0.14(+1.81%) |
Jan 31, 2008 | 7.551 | 7.779 | 7.551 | 7.748 | 3,366,465 | +0.10(+1.29%) |
Jan 30, 2008 | 7.587 | 7.769 | 7.499 | 7.650 | 2,377,634 | +0.00(+0.00%) |
Jan 29, 2008 | 7.603 | 7.670 | 7.509 | 7.650 | 2,812,213 | +0.10(+1.38%) |
Jan 28, 2008 | 7.312 | 7.572 | 7.286 | 7.546 | 4,337,481 | +0.22(+3.05%) |
Jan 25, 2008 | 7.613 | 7.613 | 7.286 | 7.323 | 3,168,104 | -0.23(-3.02%) |
Jan 24, 2008 | 7.629 | 7.717 | 7.411 | 7.551 | 6,000,899 | -0.12(-1.62%) |
Jan 23, 2008 | 7.603 | 7.727 | 7.333 | 7.676 | 5,547,891 | -0.05(-0.67%) |
Jan 22, 2008 | 7.686 | 8.174 | 7.556 | 7.727 | 3,240,444 | -0.31(-3.81%) |
Jan 21, 2008 | 8.220 | 8.252 | 7.888 | 8.034 | 2,842,407 | +0.00(+0.00%) |
Jan 18, 2008 | 8.220 | 8.252 | 7.888 | 8.034 | 2,842,407 | -0.18(-2.15%) |
Jan 17, 2008 | 8.278 | 8.335 | 8.096 | 8.210 | 2,678,392 | -0.06(-0.75%) |
Jan 16, 2008 | 8.236 | 8.335 | 8.008 | 8.272 | 3,415,082 | -0.01(-0.13%) |
Jan 15, 2008 | 8.355 | 8.355 | 8.122 | 8.283 | 3,138,043 | -0.16(-1.91%) |
Jan 14, 2008 | 8.496 | 8.667 | 8.407 | 8.444 | 3,247,201 | +0.00(+0.00%) |
Jan 11, 2008 | 8.371 | 8.527 | 8.283 | 8.444 | 3,125,828 | -0.02(-0.18%) |
Jan 10, 2008 | 7.800 | 8.542 | 7.800 | 8.459 | 7,579,729 | +0.69(+8.88%) |
Jan 09, 2008 | 8.236 | 8.366 | 7.603 | 7.769 | 11,582,617 | -0.49(-5.97%) |
Jan 08, 2008 | 8.412 | 8.516 | 8.163 | 8.262 | 4,491,407 | -0.14(-1.67%) |
Jan 07, 2008 | 8.459 | 8.630 | 8.304 | 8.402 | 4,956,862 | -0.03(-0.31%) |
Jan 04, 2008 | 8.688 | 8.771 | 8.423 | 8.428 | 3,636,849 | -0.34(-3.91%) |
Jan 03, 2008 | 8.900 | 8.942 | 8.677 | 8.771 | 2,533,125 | -0.12(-1.34%) |
Jan 02, 2008 | 9.035 | 9.165 | 8.807 | 8.890 | 2,207,104 | -0.20(-2.23%) |