Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.170 | 7.250 | 6.930 | 7.000 | 2,761,931 | -0.04(-0.57%) |
Mar 28, 2008 | 7.200 | 7.340 | 7.040 | 7.040 | 1,791,723 | -0.20(-2.76%) |
Mar 27, 2008 | 7.250 | 7.320 | 7.150 | 7.240 | 2,771,895 | +0.26(+3.72%) |
Mar 26, 2008 | 7.030 | 7.050 | 6.870 | 6.980 | 1,651,981 | +0.02(+0.29%) |
Mar 25, 2008 | 6.840 | 7.040 | 6.800 | 6.960 | 3,636,945 | +0.15(+2.20%) |
Mar 24, 2008 | 6.740 | 6.870 | 6.620 | 6.810 | 1,376,936 | +0.19(+2.87%) |
Mar 21, 2008 | 6.630 | 6.820 | 6.500 | 6.620 | 3,409,816 | +0.00(+0.00%) |
Mar 20, 2008 | 6.630 | 6.820 | 6.500 | 6.620 | 3,409,816 | -0.01(-0.15%) |
Mar 19, 2008 | 7.350 | 7.350 | 6.620 | 6.630 | 8,210,107 | -0.78(-10.53%) |
Mar 18, 2008 | 7.510 | 7.590 | 7.260 | 7.410 | 1,153,812 | +0.04(+0.54%) |
Mar 17, 2008 | 7.350 | 7.540 | 7.260 | 7.370 | 2,734,768 | -0.25(-3.28%) |
Mar 14, 2008 | 7.980 | 8.000 | 7.490 | 7.620 | 2,175,337 | -0.30(-3.79%) |
Mar 13, 2008 | 7.620 | 7.960 | 7.550 | 7.920 | 2,384,208 | +0.15(+1.93%) |
Mar 12, 2008 | 7.840 | 7.900 | 7.650 | 7.770 | 1,098,373 | -0.07(-0.89%) |
Mar 11, 2008 | 7.680 | 7.840 | 7.510 | 7.840 | 2,433,044 | +0.37(+4.95%) |
Mar 10, 2008 | 7.770 | 7.770 | 7.420 | 7.470 | 2,175,620 | -0.37(-4.72%) |
Mar 07, 2008 | 7.950 | 8.020 | 7.730 | 7.840 | 2,420,749 | -0.27(-3.33%) |
Mar 06, 2008 | 8.350 | 8.370 | 8.040 | 8.110 | 1,930,279 | -0.13(-1.58%) |
Mar 05, 2008 | 8.400 | 8.430 | 8.240 | 8.240 | 5,269,752 | -0.04(-0.48%) |
Mar 04, 2008 | 8.490 | 8.500 | 8.090 | 8.280 | 4,673,407 | -0.19(-2.24%) |
Mar 03, 2008 | 8.550 | 8.640 | 8.350 | 8.470 | 3,543,497 | +0.06(+0.71%) |
Feb 29, 2008 | 9.000 | 9.000 | 8.370 | 8.410 | 16,739,225 | -0.68(-7.48%) |
Feb 28, 2008 | 8.600 | 9.350 | 8.380 | 9.090 | 14,708,931 | +0.30(+3.41%) |
Feb 27, 2008 | 7.980 | 9.100 | 7.980 | 8.790 | 9,356,698 | +0.78(+9.74%) |
Feb 26, 2008 | 8.060 | 8.140 | 7.890 | 8.010 | 3,205,433 | -0.14(-1.72%) |
Feb 25, 2008 | 7.840 | 8.150 | 7.760 | 8.150 | 2,750,410 | +0.31(+3.95%) |
Feb 22, 2008 | 7.910 | 7.910 | 7.620 | 7.840 | 3,338,799 | +0.00(+0.00%) |
Feb 21, 2008 | 8.100 | 8.200 | 7.790 | 7.840 | 6,881,833 | -0.24(-2.97%) |
Feb 20, 2008 | 7.870 | 8.080 | 7.780 | 8.080 | 9,646,321 | +0.08(+1.00%) |
Feb 19, 2008 | 8.050 | 8.150 | 8.000 | 8.000 | 6,928,312 | +0.12(+1.52%) |
Feb 18, 2008 | 7.880 | 7.880 | 7.880 | 7.880 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.620 | 7.910 | 7.600 | 7.880 | 4,663,433 | +0.13(+1.68%) |
Feb 14, 2008 | 8.840 | 9.080 | 7.620 | 7.750 | 24,394,020 | -0.96(-11.02%) |
Feb 13, 2008 | 8.500 | 8.710 | 8.420 | 8.710 | 1,470,199 | +0.37(+4.44%) |
Feb 12, 2008 | 8.500 | 8.590 | 8.310 | 8.340 | 4,945,572 | +0.07(+0.85%) |
Feb 11, 2008 | 8.160 | 8.440 | 8.090 | 8.270 | 3,136,459 | +0.20(+2.48%) |
Feb 08, 2008 | 7.880 | 8.110 | 7.880 | 8.070 | 2,233,116 | +0.13(+1.64%) |
Feb 07, 2008 | 7.820 | 8.000 | 7.690 | 7.940 | 1,576,610 | +0.10(+1.28%) |
Feb 06, 2008 | 8.100 | 8.150 | 7.800 | 7.840 | 1,066,571 | -0.09(-1.13%) |
Feb 05, 2008 | 8.200 | 8.240 | 7.860 | 7.930 | 3,329,984 | -0.51(-6.04%) |
Feb 04, 2008 | 8.320 | 8.660 | 8.250 | 8.440 | 3,463,655 | +0.16(+1.93%) |
Feb 01, 2008 | 7.850 | 8.290 | 7.680 | 8.280 | 8,080,473 | +0.52(+6.70%) |
Jan 31, 2008 | 7.300 | 7.870 | 7.250 | 7.760 | 4,718,530 | -0.09(-1.15%) |
Jan 30, 2008 | 7.720 | 8.060 | 7.670 | 7.850 | 3,937,453 | +0.08(+1.03%) |
Jan 29, 2008 | 7.570 | 7.830 | 7.430 | 7.770 | 4,133,499 | +0.26(+3.46%) |
Jan 28, 2008 | 7.280 | 7.560 | 7.190 | 7.510 | 2,072,366 | +0.14(+1.90%) |
Jan 25, 2008 | 7.600 | 7.730 | 7.200 | 7.370 | 2,382,443 | -0.08(-1.07%) |
Jan 24, 2008 | 7.250 | 7.790 | 7.120 | 7.450 | 5,365,287 | -0.01(-0.13%) |
Jan 23, 2008 | 7.310 | 7.470 | 6.950 | 7.460 | 2,873,585 | -0.19(-2.48%) |
Jan 22, 2008 | 7.150 | 7.650 | 7.100 | 7.650 | 2,463,699 | +0.43(+5.96%) |
Jan 21, 2008 | 7.240 | 7.340 | 7.010 | 7.220 | 1,513,730 | -0.57(-7.32%) |
Jan 18, 2008 | 8.100 | 8.170 | 7.580 | 7.790 | 2,902,994 | -0.19(-2.38%) |
Jan 17, 2008 | 8.550 | 8.700 | 7.890 | 7.980 | 2,854,397 | -0.54(-6.34%) |
Jan 16, 2008 | 8.300 | 8.730 | 8.210 | 8.520 | 3,604,610 | +0.14(+1.67%) |
Jan 15, 2008 | 8.630 | 8.640 | 8.290 | 8.380 | 2,202,706 | -0.32(-3.68%) |
Jan 14, 2008 | 8.600 | 8.790 | 8.580 | 8.700 | 1,724,041 | +0.18(+2.11%) |
Jan 11, 2008 | 8.600 | 8.640 | 8.420 | 8.520 | 2,119,101 | -0.16(-1.84%) |
Jan 10, 2008 | 8.240 | 8.700 | 8.150 | 8.680 | 2,386,208 | +0.15(+1.76%) |
Jan 09, 2008 | 8.420 | 8.540 | 8.300 | 8.530 | 2,561,840 | -0.01(-0.12%) |
Jan 08, 2008 | 8.850 | 8.900 | 8.440 | 8.540 | 2,657,815 | -0.05(-0.58%) |
Jan 07, 2008 | 8.750 | 8.820 | 8.490 | 8.590 | 3,955,206 | -0.29(-3.27%) |
Jan 04, 2008 | 9.000 | 9.090 | 8.800 | 8.880 | 2,170,892 | -0.30(-3.27%) |
Jan 03, 2008 | 9.400 | 9.480 | 9.180 | 9.180 | 1,778,610 | -0.42(-4.37%) |
Jan 02, 2008 | 9.540 | 9.670 | 9.460 | 9.600 | 1,125,825 | +0.06(+0.63%) |