Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.224 | 8.292 | 8.198 | 8.267 | 269,570 | +0.05(+0.62%) |
Mar 28, 2008 | 8.256 | 8.315 | 8.194 | 8.216 | 142,434 | -0.02(-0.21%) |
Mar 27, 2008 | 8.388 | 8.388 | 8.201 | 8.233 | 342,095 | -0.18(-2.19%) |
Mar 26, 2008 | 8.499 | 8.499 | 8.356 | 8.417 | 359,487 | -0.07(-0.88%) |
Mar 25, 2008 | 8.473 | 8.527 | 8.406 | 8.492 | 203,724 | +0.07(+0.85%) |
Mar 24, 2008 | 8.294 | 8.493 | 8.294 | 8.420 | 93,734 | +0.18(+2.15%) |
Mar 21, 2008 | 8.081 | 8.243 | 8.033 | 8.243 | 548,036 | +0.00(+0.00%) |
Mar 20, 2008 | 8.081 | 8.243 | 8.033 | 8.243 | 548,036 | +0.23(+2.84%) |
Mar 19, 2008 | 8.306 | 8.307 | 8.015 | 8.015 | 513,019 | -0.26(-3.18%) |
Mar 18, 2008 | 8.125 | 8.322 | 8.102 | 8.278 | 249,045 | +0.34(+4.27%) |
Mar 17, 2008 | 7.824 | 8.037 | 7.824 | 7.939 | 319,728 | -0.14(-1.70%) |
Mar 14, 2008 | 8.261 | 8.261 | 7.983 | 8.077 | 188,925 | -0.12(-1.50%) |
Mar 13, 2008 | 8.118 | 8.287 | 8.030 | 8.199 | 2,104,911 | -0.01(-0.18%) |
Mar 12, 2008 | 8.220 | 8.329 | 8.188 | 8.214 | 161,215 | +0.00(+0.04%) |
Mar 11, 2008 | 8.087 | 8.235 | 8.040 | 8.211 | 197,730 | +0.25(+3.14%) |
Mar 10, 2008 | 8.058 | 8.103 | 7.961 | 7.961 | 310,362 | -0.08(-0.96%) |
Mar 07, 2008 | 8.011 | 8.163 | 7.967 | 8.039 | 437,060 | -0.10(-1.22%) |
Mar 06, 2008 | 8.239 | 8.242 | 8.097 | 8.138 | 6,419,756 | -0.06(-0.77%) |
Mar 05, 2008 | 8.227 | 8.290 | 8.159 | 8.201 | 251,303 | +0.02(+0.29%) |
Mar 04, 2008 | 8.119 | 8.178 | 8.020 | 8.178 | 402,550 | +0.01(+0.14%) |
Mar 03, 2008 | 8.185 | 8.214 | 8.053 | 8.166 | 297,622 | -0.08(-0.97%) |
Feb 29, 2008 | 8.392 | 8.392 | 8.205 | 8.246 | 235,128 | -0.21(-2.45%) |
Feb 28, 2008 | 8.511 | 8.511 | 8.435 | 8.454 | 127,259 | -0.10(-1.11%) |
Feb 27, 2008 | 8.370 | 8.575 | 8.370 | 8.549 | 107,417 | +0.07(+0.86%) |
Feb 26, 2008 | 8.427 | 8.518 | 8.325 | 8.476 | 470,038 | +0.09(+1.06%) |
Feb 25, 2008 | 8.261 | 8.389 | 8.261 | 8.387 | 257,255 | +0.08(+0.96%) |
Feb 22, 2008 | 8.277 | 8.309 | 8.166 | 8.308 | 209,704 | +0.04(+0.42%) |
Feb 21, 2008 | 8.411 | 8.438 | 8.236 | 8.273 | 673,674 | +0.01(+0.14%) |
Feb 20, 2008 | 8.191 | 8.318 | 8.184 | 8.261 | 535,125 | +0.08(+1.04%) |
Feb 19, 2008 | 8.322 | 8.373 | 8.172 | 8.176 | 239,904 | -0.05(-0.57%) |
Feb 18, 2008 | 8.280 | 8.290 | 8.204 | 8.223 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.280 | 8.290 | 8.204 | 8.223 | 128,627 | -0.06(-0.71%) |
Feb 14, 2008 | 8.445 | 8.445 | 8.245 | 8.281 | 394,093 | -0.09(-1.07%) |
Feb 13, 2008 | 8.299 | 8.429 | 8.264 | 8.370 | 146,416 | +0.15(+1.80%) |
Feb 12, 2008 | 8.232 | 8.316 | 8.138 | 8.223 | 296,938 | +0.03(+0.41%) |
Feb 11, 2008 | 8.145 | 8.207 | 8.062 | 8.189 | 176,178 | +0.12(+1.50%) |
Feb 08, 2008 | 7.868 | 8.121 | 7.868 | 8.068 | 171,731 | +0.11(+1.42%) |
Feb 07, 2008 | 7.920 | 8.075 | 7.893 | 7.955 | 750,693 | -0.10(-1.20%) |
Feb 06, 2008 | 8.176 | 8.258 | 8.039 | 8.052 | 229,887 | -0.10(-1.25%) |
Feb 05, 2008 | 8.289 | 8.334 | 8.154 | 8.154 | 351,865 | -0.27(-3.19%) |
Feb 04, 2008 | 8.568 | 8.568 | 8.423 | 8.423 | 224,414 | -0.14(-1.59%) |
Feb 01, 2008 | 8.550 | 8.581 | 8.423 | 8.559 | 473,459 | +0.15(+1.84%) |
Jan 31, 2008 | 8.185 | 8.521 | 8.185 | 8.404 | 1,036,548 | +0.17(+2.02%) |
Jan 30, 2008 | 8.227 | 8.436 | 8.210 | 8.237 | 8,085,759 | -0.02(-0.23%) |
Jan 29, 2008 | 8.311 | 8.382 | 8.251 | 8.256 | 621,504 | -0.01(-0.07%) |
Jan 28, 2008 | 8.283 | 8.340 | 8.211 | 8.262 | 292,149 | -0.07(-0.82%) |
Jan 25, 2008 | 8.632 | 8.717 | 8.331 | 8.331 | 483,038 | -0.04(-0.47%) |
Jan 24, 2008 | 8.303 | 8.404 | 8.227 | 8.370 | 586,220 | +0.12(+1.43%) |
Jan 23, 2008 | 7.931 | 8.264 | 7.688 | 8.252 | 659,559 | +0.04(+0.50%) |
Jan 22, 2008 | 7.840 | 8.259 | 7.673 | 8.211 | 670,916 | -0.15(-1.80%) |
Jan 21, 2008 | 8.394 | 8.514 | 8.324 | 8.362 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.394 | 8.514 | 8.324 | 8.362 | 413,250 | +0.01(+0.14%) |
Jan 17, 2008 | 8.563 | 8.582 | 8.268 | 8.350 | 495,606 | -0.09(-1.11%) |
Jan 16, 2008 | 8.524 | 8.623 | 8.373 | 8.444 | 403,672 | -0.28(-3.21%) |
Jan 15, 2008 | 8.797 | 8.831 | 8.636 | 8.724 | 281,202 | -0.15(-1.67%) |
Jan 14, 2008 | 8.891 | 8.916 | 8.791 | 8.872 | 290,096 | +0.18(+2.07%) |
Jan 11, 2008 | 8.714 | 8.787 | 8.641 | 8.692 | 386,327 | -0.13(-1.44%) |
Jan 10, 2008 | 8.698 | 8.897 | 8.677 | 8.819 | 236,729 | +0.01(+0.07%) |
Jan 09, 2008 | 8.597 | 8.813 | 8.397 | 8.813 | 2,199,671 | +0.29(+3.39%) |
Jan 08, 2008 | 8.921 | 8.947 | 8.521 | 8.524 | 916,130 | -0.33(-3.73%) |
Jan 07, 2008 | 8.927 | 8.981 | 8.685 | 8.854 | 456,902 | -0.09(-1.05%) |
Jan 04, 2008 | 9.275 | 9.290 | 8.942 | 8.948 | 488,477 | -0.47(-4.97%) |
Jan 03, 2008 | 9.426 | 9.426 | 9.209 | 9.416 | 407,093 | -0.00(-0.03%) |
Jan 02, 2008 | 9.570 | 9.592 | 9.342 | 9.418 | 293,346 | -0.14(-1.47%) |