Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.256 | 7.614 | 7.091 | 7.504 | 69,761 | +0.04(+0.59%) |
Mar 28, 2008 | 7.183 | 7.697 | 7.183 | 7.460 | 35,416 | +0.32(+4.52%) |
Mar 27, 2008 | 7.330 | 7.549 | 7.137 | 7.137 | 63,673 | -0.12(-1.64%) |
Mar 26, 2008 | 7.211 | 7.477 | 6.899 | 7.256 | 48,296 | +0.12(+1.67%) |
Mar 25, 2008 | 6.688 | 7.238 | 6.688 | 7.137 | 87,216 | +0.37(+5.42%) |
Mar 24, 2008 | 6.513 | 6.798 | 6.513 | 6.770 | 172,508 | +0.47(+7.42%) |
Mar 21, 2008 | 6.412 | 6.541 | 6.211 | 6.302 | 55,210 | +0.00(+0.00%) |
Mar 20, 2008 | 6.412 | 6.541 | 6.211 | 6.302 | 55,210 | -0.20(-3.10%) |
Mar 19, 2008 | 6.532 | 6.807 | 6.486 | 6.504 | 61,825 | +0.06(+0.85%) |
Mar 18, 2008 | 6.367 | 6.513 | 6.339 | 6.449 | 82,017 | +0.13(+2.03%) |
Mar 17, 2008 | 6.532 | 6.568 | 6.284 | 6.321 | 98,734 | -0.66(-9.46%) |
Mar 14, 2008 | 7.174 | 7.192 | 6.972 | 6.981 | 67,674 | -0.17(-2.44%) |
Mar 13, 2008 | 7.100 | 7.284 | 7.082 | 7.156 | 86,732 | -0.06(-0.76%) |
Mar 12, 2008 | 7.311 | 7.504 | 7.211 | 7.211 | 86,026 | -0.18(-2.48%) |
Mar 11, 2008 | 7.064 | 7.605 | 7.064 | 7.394 | 51,658 | +0.23(+3.20%) |
Mar 10, 2008 | 7.357 | 7.385 | 7.128 | 7.165 | 29,587 | -0.22(-2.98%) |
Mar 07, 2008 | 7.192 | 7.642 | 7.192 | 7.385 | 45,113 | +0.12(+1.64%) |
Mar 06, 2008 | 7.770 | 7.770 | 7.256 | 7.266 | 92,406 | -0.53(-6.82%) |
Mar 05, 2008 | 7.816 | 7.935 | 7.752 | 7.798 | 42,453 | -0.03(-0.35%) |
Mar 04, 2008 | 7.935 | 8.000 | 7.770 | 7.825 | 41,317 | -0.16(-1.95%) |
Mar 03, 2008 | 8.247 | 8.247 | 7.917 | 7.981 | 54,303 | -0.44(-5.23%) |
Feb 29, 2008 | 8.348 | 8.587 | 8.330 | 8.422 | 39,841 | +0.06(+0.77%) |
Feb 28, 2008 | 8.504 | 8.504 | 8.330 | 8.357 | 59,516 | -0.26(-2.98%) |
Feb 27, 2008 | 8.697 | 8.825 | 8.550 | 8.614 | 44,419 | -0.17(-1.88%) |
Feb 26, 2008 | 9.055 | 9.119 | 8.431 | 8.779 | 175,820 | -0.52(-5.62%) |
Feb 25, 2008 | 9.265 | 9.357 | 9.201 | 9.302 | 29,661 | -0.05(-0.49%) |
Feb 22, 2008 | 9.376 | 9.431 | 9.321 | 9.348 | 27,360 | -0.10(-1.07%) |
Feb 21, 2008 | 9.275 | 9.458 | 9.229 | 9.449 | 10,238 | +0.27(+2.90%) |
Feb 20, 2008 | 9.155 | 9.265 | 9.027 | 9.183 | 16,324 | -0.14(-1.48%) |
Feb 19, 2008 | 9.495 | 9.495 | 9.311 | 9.321 | 25,759 | -0.14(-1.45%) |
Feb 18, 2008 | 9.435 | 9.568 | 9.366 | 9.458 | 40,604 | +0.00(+0.00%) |
Feb 15, 2008 | 9.435 | 9.568 | 9.366 | 9.458 | 40,604 | +0.10(+1.08%) |
Feb 14, 2008 | 9.568 | 9.568 | 9.357 | 9.357 | 37,826 | -0.22(-2.30%) |
Feb 13, 2008 | 9.376 | 9.660 | 9.293 | 9.577 | 26,575 | +0.22(+2.35%) |
Feb 12, 2008 | 9.421 | 9.449 | 9.238 | 9.357 | 38,483 | -0.07(-0.78%) |
Feb 11, 2008 | 9.238 | 9.596 | 8.990 | 9.431 | 41,096 | +0.21(+2.29%) |
Feb 08, 2008 | 9.357 | 9.532 | 9.201 | 9.220 | 27,459 | -0.09(-0.99%) |
Feb 07, 2008 | 9.348 | 9.467 | 8.853 | 9.311 | 103,853 | -0.18(-1.93%) |
Feb 06, 2008 | 9.697 | 9.697 | 9.495 | 9.495 | 38,827 | -0.30(-3.09%) |
Feb 05, 2008 | 9.669 | 9.963 | 9.495 | 9.798 | 76,435 | +0.14(+1.42%) |
Feb 04, 2008 | 9.495 | 9.862 | 9.495 | 9.660 | 75,787 | +0.38(+4.05%) |
Feb 01, 2008 | 9.192 | 9.458 | 9.018 | 9.284 | 61,020 | +0.14(+1.50%) |
Jan 31, 2008 | 8.486 | 9.431 | 8.486 | 9.146 | 104,341 | +0.61(+7.09%) |
Jan 30, 2008 | 8.504 | 8.697 | 8.256 | 8.541 | 80,265 | +0.01(+0.11%) |
Jan 29, 2008 | 8.532 | 8.706 | 8.348 | 8.532 | 169,495 | -0.02(-0.21%) |
Jan 28, 2008 | 8.284 | 8.633 | 8.211 | 8.550 | 240,217 | +0.40(+4.96%) |
Jan 25, 2008 | 8.082 | 8.284 | 8.000 | 8.146 | 240,848 | +0.05(+0.57%) |
Jan 24, 2008 | 8.339 | 8.522 | 8.082 | 8.100 | 76,837 | -0.23(-2.75%) |
Jan 23, 2008 | 8.201 | 8.357 | 7.981 | 8.330 | 120,416 | -0.06(-0.76%) |
Jan 22, 2008 | 8.211 | 8.449 | 8.211 | 8.394 | 123,138 | -0.14(-1.61%) |
Jan 21, 2008 | 8.541 | 8.697 | 8.256 | 8.532 | 111,886 | +0.00(+0.00%) |
Jan 18, 2008 | 8.541 | 8.697 | 8.256 | 8.532 | 111,886 | +0.14(+1.64%) |
Jan 17, 2008 | 9.256 | 9.256 | 8.302 | 8.394 | 70,008 | -0.92(-9.85%) |
Jan 16, 2008 | 8.990 | 9.532 | 8.990 | 9.311 | 70,462 | +0.00(+0.00%) |
Jan 15, 2008 | 9.357 | 9.403 | 9.137 | 9.311 | 68,064 | -0.12(-1.26%) |
Jan 14, 2008 | 9.513 | 9.761 | 9.330 | 9.431 | 142,275 | +0.28(+3.11%) |
Jan 11, 2008 | 9.394 | 9.568 | 9.100 | 9.146 | 65,739 | -0.29(-3.11%) |
Jan 10, 2008 | 9.724 | 9.733 | 9.376 | 9.440 | 62,351 | -0.50(-4.99%) |
Jan 09, 2008 | 10.38 | 10.38 | 9.467 | 9.935 | 77,593 | -0.46(-4.41%) |
Jan 08, 2008 | 10.61 | 10.79 | 10.39 | 10.39 | 33,693 | -0.07(-0.70%) |
Jan 07, 2008 | 10.41 | 10.65 | 10.27 | 10.47 | 76,132 | +0.35(+3.45%) |
Jan 04, 2008 | 10.08 | 10.33 | 9.972 | 10.12 | 74,654 | -0.02(-0.18%) |
Jan 03, 2008 | 11.01 | 11.01 | 10.09 | 10.14 | 81,339 | -0.95(-8.60%) |
Jan 02, 2008 | 10.88 | 11.19 | 10.67 | 11.09 | 106,801 | +0.17(+1.60%) |