Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.520 | 10.05 | 9.447 | 9.854 | 518,509 | +0.20(+2.08%) |
Mar 28, 2008 | 10.35 | 10.35 | 9.623 | 9.653 | 1,029,294 | -0.82(-7.79%) |
Mar 27, 2008 | 10.55 | 10.67 | 10.34 | 10.47 | 1,162,083 | -0.03(-0.29%) |
Mar 26, 2008 | 10.58 | 10.68 | 10.31 | 10.50 | 1,852,248 | -0.26(-2.38%) |
Mar 25, 2008 | 10.34 | 10.94 | 10.26 | 10.75 | 1,186,210 | +0.49(+4.74%) |
Mar 24, 2008 | 10.16 | 10.76 | 10.02 | 10.27 | 1,388,008 | -0.02(-0.24%) |
Mar 21, 2008 | 9.045 | 10.45 | 8.765 | 10.29 | 4,882,438 | +0.00(+0.00%) |
Mar 20, 2008 | 9.045 | 10.45 | 8.765 | 10.29 | 4,881,781 | +1.64(+18.90%) |
Mar 19, 2008 | 8.893 | 9.197 | 8.552 | 8.656 | 887,998 | -0.14(-1.59%) |
Mar 18, 2008 | 8.625 | 8.911 | 8.419 | 8.796 | 818,078 | +0.40(+4.78%) |
Mar 17, 2008 | 8.260 | 8.692 | 8.194 | 8.394 | 671,813 | -0.34(-3.90%) |
Mar 14, 2008 | 8.607 | 8.911 | 8.224 | 8.735 | 851,904 | +0.12(+1.41%) |
Mar 13, 2008 | 8.066 | 8.674 | 7.798 | 8.613 | 720,380 | +0.44(+5.36%) |
Mar 12, 2008 | 8.656 | 8.820 | 8.096 | 8.175 | 1,396,341 | -0.58(-6.67%) |
Mar 11, 2008 | 9.234 | 10.27 | 8.035 | 8.759 | 2,955,382 | +1.28(+17.07%) |
Mar 10, 2008 | 7.822 | 7.871 | 7.324 | 7.482 | 692,389 | -0.26(-3.38%) |
Mar 07, 2008 | 7.524 | 8.443 | 7.415 | 7.743 | 555,400 | +0.09(+1.19%) |
Mar 06, 2008 | 8.029 | 8.230 | 7.561 | 7.652 | 954,141 | -0.62(-7.50%) |
Mar 05, 2008 | 8.145 | 8.522 | 8.066 | 8.273 | 996,132 | +0.26(+3.19%) |
Mar 04, 2008 | 7.756 | 8.121 | 7.610 | 8.017 | 849,376 | +0.19(+2.49%) |
Mar 03, 2008 | 7.816 | 7.944 | 7.518 | 7.822 | 604,698 | +0.12(+1.58%) |
Feb 29, 2008 | 7.932 | 8.102 | 7.640 | 7.701 | 660,023 | -0.32(-3.95%) |
Feb 28, 2008 | 8.510 | 8.589 | 8.005 | 8.017 | 625,716 | -0.61(-7.05%) |
Feb 27, 2008 | 8.504 | 8.747 | 8.315 | 8.625 | 976,909 | +0.05(+0.57%) |
Feb 26, 2008 | 8.212 | 8.692 | 8.151 | 8.577 | 1,031,425 | +0.28(+3.37%) |
Feb 25, 2008 | 7.768 | 8.400 | 7.531 | 8.297 | 790,696 | +0.54(+6.90%) |
Feb 22, 2008 | 7.610 | 7.786 | 7.451 | 7.762 | 421,558 | +0.18(+2.33%) |
Feb 21, 2008 | 8.090 | 8.406 | 7.506 | 7.585 | 820,323 | -0.44(-5.46%) |
Feb 20, 2008 | 7.476 | 8.035 | 7.433 | 8.023 | 527,467 | +0.49(+6.54%) |
Feb 19, 2008 | 7.926 | 8.011 | 7.397 | 7.531 | 512,525 | -0.24(-3.13%) |
Feb 18, 2008 | 7.835 | 7.835 | 7.476 | 7.774 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.835 | 7.835 | 7.476 | 7.774 | 544,215 | -0.13(-1.69%) |
Feb 14, 2008 | 8.376 | 8.376 | 7.853 | 7.908 | 610,991 | -0.42(-5.04%) |
Feb 13, 2008 | 8.114 | 8.419 | 7.950 | 8.327 | 553,585 | +0.27(+3.40%) |
Feb 12, 2008 | 7.889 | 8.254 | 7.877 | 8.054 | 562,671 | +0.21(+2.72%) |
Feb 11, 2008 | 8.041 | 8.084 | 7.695 | 7.841 | 1,069,317 | -0.24(-2.94%) |
Feb 08, 2008 | 8.151 | 8.650 | 8.078 | 8.078 | 989,002 | -0.23(-2.78%) |
Feb 07, 2008 | 7.421 | 8.540 | 7.421 | 8.309 | 1,704,455 | +1.17(+16.45%) |
Feb 06, 2008 | 7.385 | 7.658 | 7.099 | 7.135 | 632,205 | -0.18(-2.41%) |
Feb 05, 2008 | 7.257 | 7.543 | 7.141 | 7.312 | 790,801 | -0.15(-1.96%) |
Feb 04, 2008 | 7.750 | 7.853 | 7.378 | 7.458 | 1,057,230 | -0.30(-3.84%) |
Feb 01, 2008 | 7.269 | 7.792 | 7.269 | 7.756 | 939,260 | +0.44(+5.98%) |
Jan 31, 2008 | 6.691 | 7.366 | 6.691 | 7.318 | 852,304 | +0.50(+7.31%) |
Jan 30, 2008 | 7.026 | 7.257 | 6.624 | 6.819 | 1,387,505 | -0.27(-3.78%) |
Jan 29, 2008 | 7.038 | 7.196 | 6.740 | 7.086 | 673,959 | +0.11(+1.57%) |
Jan 28, 2008 | 6.496 | 7.056 | 6.381 | 6.977 | 747,272 | +0.48(+7.40%) |
Jan 25, 2008 | 7.032 | 7.141 | 6.350 | 6.496 | 1,038,831 | -0.42(-6.07%) |
Jan 24, 2008 | 7.342 | 7.707 | 6.795 | 6.916 | 1,013,612 | -0.37(-5.09%) |
Jan 23, 2008 | 6.533 | 7.403 | 6.448 | 7.287 | 1,449,496 | +0.63(+9.41%) |
Jan 22, 2008 | 6.174 | 7.080 | 6.174 | 6.661 | 1,377,636 | +0.27(+4.19%) |
Jan 21, 2008 | 6.606 | 6.880 | 6.296 | 6.393 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.606 | 6.880 | 6.296 | 6.393 | 860,326 | -0.23(-3.49%) |
Jan 17, 2008 | 6.472 | 6.782 | 6.399 | 6.624 | 1,136,808 | +0.15(+2.35%) |
Jan 16, 2008 | 6.198 | 6.606 | 6.198 | 6.472 | 1,169,382 | +0.27(+4.31%) |
Jan 15, 2008 | 6.460 | 6.527 | 6.022 | 6.204 | 1,475,926 | -0.33(-5.12%) |
Jan 14, 2008 | 6.715 | 6.807 | 6.496 | 6.539 | 1,127,273 | -0.15(-2.27%) |
Jan 11, 2008 | 7.147 | 7.147 | 6.612 | 6.691 | 1,116,106 | -0.53(-7.33%) |
Jan 10, 2008 | 6.880 | 7.324 | 6.716 | 7.220 | 1,703,991 | +0.26(+3.67%) |
Jan 09, 2008 | 7.299 | 7.318 | 6.576 | 6.965 | 1,517,224 | -0.34(-4.66%) |
Jan 08, 2008 | 7.597 | 7.822 | 7.293 | 7.305 | 1,172,565 | -0.23(-2.99%) |
Jan 07, 2008 | 7.500 | 7.725 | 7.391 | 7.531 | 1,228,213 | +0.00(+0.00%) |
Jan 04, 2008 | 8.212 | 8.212 | 7.445 | 7.531 | 1,422,696 | -0.78(-9.44%) |
Jan 03, 2008 | 8.954 | 9.003 | 8.303 | 8.315 | 826,097 | -0.57(-6.43%) |
Jan 02, 2008 | 9.033 | 9.240 | 8.832 | 8.887 | 907,507 | -0.12(-1.28%) |