Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.280 | 9.290 | 8.880 | 8.965 | 146,660 | -0.15(-1.67%) |
Mar 28, 2008 | 8.803 | 9.280 | 8.803 | 9.118 | 138,607 | +0.31(+3.58%) |
Mar 27, 2008 | 8.956 | 9.204 | 8.794 | 8.803 | 157,778 | -0.13(-1.49%) |
Mar 26, 2008 | 8.660 | 8.965 | 8.594 | 8.937 | 145,946 | +0.25(+2.85%) |
Mar 25, 2008 | 8.594 | 8.822 | 8.508 | 8.689 | 154,963 | +0.11(+1.33%) |
Mar 24, 2008 | 8.441 | 8.937 | 8.279 | 8.574 | 311,551 | +0.32(+3.93%) |
Mar 21, 2008 | 8.489 | 8.489 | 7.735 | 8.250 | 456,711 | +0.00(+0.00%) |
Mar 20, 2008 | 8.489 | 8.489 | 7.735 | 8.250 | 456,711 | -0.22(-2.59%) |
Mar 19, 2008 | 8.584 | 8.821 | 8.298 | 8.470 | 126,711 | -0.07(-0.78%) |
Mar 18, 2008 | 8.241 | 8.574 | 8.012 | 8.536 | 180,650 | +0.55(+6.93%) |
Mar 17, 2008 | 8.193 | 8.193 | 7.869 | 7.983 | 96,930 | -0.19(-2.33%) |
Mar 14, 2008 | 8.603 | 8.603 | 8.107 | 8.174 | 110,403 | -0.40(-4.67%) |
Mar 13, 2008 | 8.412 | 8.660 | 8.269 | 8.574 | 277,529 | +0.08(+0.90%) |
Mar 12, 2008 | 8.012 | 8.908 | 7.974 | 8.498 | 319,576 | +0.53(+6.71%) |
Mar 11, 2008 | 7.811 | 7.964 | 7.630 | 7.964 | 194,914 | +0.32(+4.24%) |
Mar 10, 2008 | 8.107 | 8.107 | 7.630 | 7.640 | 105,177 | -0.45(-5.54%) |
Mar 07, 2008 | 8.107 | 8.336 | 8.012 | 8.088 | 103,670 | -0.10(-1.17%) |
Mar 06, 2008 | 8.555 | 8.622 | 8.145 | 8.183 | 156,640 | -0.40(-4.67%) |
Mar 05, 2008 | 8.870 | 8.870 | 8.565 | 8.584 | 297,104 | -0.29(-3.23%) |
Mar 04, 2008 | 8.717 | 8.889 | 8.555 | 8.870 | 163,669 | +0.17(+1.97%) |
Mar 03, 2008 | 8.889 | 9.032 | 8.393 | 8.698 | 268,630 | -0.28(-3.08%) |
Feb 29, 2008 | 9.147 | 9.147 | 8.832 | 8.975 | 171,843 | -0.28(-2.99%) |
Feb 28, 2008 | 9.223 | 9.347 | 8.908 | 9.252 | 261,459 | +0.03(+0.31%) |
Feb 27, 2008 | 9.156 | 9.299 | 8.985 | 9.223 | 135,744 | +0.07(+0.73%) |
Feb 26, 2008 | 9.252 | 9.318 | 9.032 | 9.156 | 110,471 | -0.12(-1.34%) |
Feb 25, 2008 | 9.290 | 9.500 | 9.089 | 9.280 | 187,256 | -0.02(-0.21%) |
Feb 22, 2008 | 9.538 | 9.557 | 9.156 | 9.299 | 313,663 | -0.27(-2.79%) |
Feb 21, 2008 | 8.822 | 9.633 | 8.822 | 9.566 | 717,013 | +1.01(+11.82%) |
Feb 20, 2008 | 8.651 | 8.651 | 8.346 | 8.555 | 120,154 | -0.09(-0.99%) |
Feb 19, 2008 | 8.660 | 8.670 | 8.479 | 8.641 | 155,586 | +0.15(+1.80%) |
Feb 18, 2008 | 8.450 | 8.527 | 8.346 | 8.489 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.450 | 8.527 | 8.346 | 8.489 | 113,968 | +0.08(+0.91%) |
Feb 14, 2008 | 8.584 | 8.670 | 8.260 | 8.412 | 247,496 | -0.16(-1.89%) |
Feb 13, 2008 | 8.431 | 8.574 | 8.250 | 8.574 | 146,051 | +0.28(+3.33%) |
Feb 12, 2008 | 8.298 | 8.441 | 8.174 | 8.298 | 239,203 | +0.09(+1.05%) |
Feb 11, 2008 | 8.193 | 8.384 | 8.012 | 8.212 | 265,576 | +0.17(+2.14%) |
Feb 08, 2008 | 7.897 | 8.346 | 7.716 | 8.040 | 687,668 | +0.29(+3.69%) |
Feb 07, 2008 | 6.419 | 7.907 | 6.343 | 7.754 | 1,028,360 | +1.32(+20.44%) |
Feb 06, 2008 | 6.705 | 6.724 | 6.343 | 6.438 | 264,003 | -0.21(-3.16%) |
Feb 05, 2008 | 6.705 | 6.867 | 6.514 | 6.648 | 295,364 | -0.03(-0.43%) |
Feb 04, 2008 | 6.648 | 6.810 | 6.581 | 6.676 | 419,805 | +0.00(+0.00%) |
Feb 01, 2008 | 6.648 | 7.077 | 6.648 | 6.676 | 248,171 | +0.05(+0.72%) |
Jan 31, 2008 | 6.686 | 6.905 | 6.552 | 6.629 | 343,904 | -0.04(-0.57%) |
Jan 30, 2008 | 6.924 | 7.058 | 6.667 | 6.667 | 349,783 | -0.30(-4.25%) |
Jan 29, 2008 | 7.163 | 7.382 | 6.915 | 6.963 | 155,068 | -0.11(-1.62%) |
Jan 28, 2008 | 7.058 | 7.287 | 6.915 | 7.077 | 136,405 | +0.05(+0.68%) |
Jan 25, 2008 | 7.249 | 7.363 | 6.800 | 7.029 | 154,439 | -0.12(-1.73%) |
Jan 24, 2008 | 7.807 | 7.830 | 7.106 | 7.153 | 256,349 | -0.66(-8.42%) |
Jan 23, 2008 | 7.487 | 7.811 | 7.258 | 7.811 | 190,632 | +0.13(+1.74%) |
Jan 22, 2008 | 7.335 | 7.726 | 6.943 | 7.678 | 314,697 | -0.22(-2.78%) |
Jan 21, 2008 | 7.716 | 8.059 | 7.678 | 7.897 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.716 | 8.059 | 7.678 | 7.897 | 301,423 | +0.10(+1.35%) |
Jan 17, 2008 | 8.365 | 8.393 | 7.792 | 7.792 | 103,235 | -0.56(-6.74%) |
Jan 16, 2008 | 7.916 | 8.374 | 7.869 | 8.355 | 249,900 | +0.47(+5.93%) |
Jan 15, 2008 | 7.602 | 7.954 | 7.296 | 7.888 | 293,151 | +0.26(+3.38%) |
Jan 14, 2008 | 7.697 | 7.764 | 7.401 | 7.630 | 234,085 | +0.10(+1.27%) |
Jan 11, 2008 | 8.717 | 8.717 | 6.810 | 7.535 | 1,434,370 | -1.36(-15.33%) |
Jan 10, 2008 | 8.126 | 8.946 | 8.059 | 8.899 | 548,350 | +0.70(+8.49%) |
Jan 09, 2008 | 7.916 | 8.202 | 7.592 | 8.202 | 318,106 | +0.33(+4.24%) |
Jan 08, 2008 | 7.344 | 7.954 | 7.344 | 7.869 | 274,643 | +0.55(+7.56%) |
Jan 07, 2008 | 7.134 | 7.354 | 7.096 | 7.315 | 194,909 | +0.10(+1.32%) |
Jan 04, 2008 | 7.344 | 7.373 | 7.077 | 7.220 | 144,240 | -0.15(-2.07%) |
Jan 03, 2008 | 7.373 | 7.707 | 7.325 | 7.373 | 101,072 | +0.00(+0.00%) |
Jan 02, 2008 | 7.478 | 7.668 | 7.335 | 7.373 | 109,344 | -0.21(-2.77%) |