Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.815 | 8.945 | 8.677 | 8.818 | 7,622,687 | +0.00(+0.03%) |
Mar 28, 2008 | 8.928 | 8.988 | 8.781 | 8.815 | 5,890,026 | -0.09(-0.97%) |
Mar 27, 2008 | 9.173 | 9.187 | 8.850 | 8.902 | 5,288,743 | -0.23(-2.50%) |
Mar 26, 2008 | 9.251 | 9.251 | 8.962 | 9.130 | 6,343,172 | -0.01(-0.09%) |
Mar 25, 2008 | 9.118 | 9.190 | 8.942 | 9.138 | 9,022,281 | +0.20(+2.19%) |
Mar 24, 2008 | 8.948 | 9.277 | 8.856 | 8.942 | 6,235,609 | +0.14(+1.54%) |
Mar 21, 2008 | 8.795 | 8.841 | 8.498 | 8.807 | 11,076,459 | +0.00(+0.00%) |
Mar 20, 2008 | 8.795 | 8.841 | 8.498 | 8.807 | 11,076,459 | -0.14(-1.52%) |
Mar 19, 2008 | 9.822 | 9.822 | 8.926 | 8.942 | 12,551,516 | -0.85(-8.69%) |
Mar 18, 2008 | 9.634 | 9.799 | 9.401 | 9.793 | 10,747,856 | +0.49(+5.30%) |
Mar 17, 2008 | 9.202 | 9.502 | 9.147 | 9.300 | 12,383,718 | -0.24(-2.54%) |
Mar 14, 2008 | 9.822 | 9.831 | 9.314 | 9.542 | 11,577,563 | -0.07(-0.78%) |
Mar 13, 2008 | 9.121 | 9.637 | 8.976 | 9.617 | 11,001,698 | +0.19(+2.02%) |
Mar 12, 2008 | 9.288 | 9.620 | 9.245 | 9.427 | 8,921,825 | +0.18(+1.97%) |
Mar 11, 2008 | 9.034 | 9.280 | 8.864 | 9.245 | 10,218,147 | +0.54(+6.23%) |
Mar 10, 2008 | 8.985 | 8.991 | 8.645 | 8.703 | 8,830,472 | -0.22(-2.43%) |
Mar 07, 2008 | 8.905 | 9.182 | 8.838 | 8.919 | 12,040,534 | -0.18(-1.97%) |
Mar 06, 2008 | 9.409 | 9.432 | 9.057 | 9.098 | 9,858,333 | -0.29(-3.13%) |
Mar 05, 2008 | 9.026 | 9.450 | 8.879 | 9.392 | 17,264,112 | +0.37(+4.06%) |
Mar 04, 2008 | 9.303 | 9.349 | 8.907 | 9.026 | 18,837,092 | -0.72(-7.40%) |
Mar 03, 2008 | 9.337 | 10.03 | 9.337 | 9.747 | 15,940,129 | +0.29(+3.11%) |
Feb 29, 2008 | 9.554 | 9.580 | 9.334 | 9.453 | 14,546,842 | -0.30(-3.08%) |
Feb 28, 2008 | 9.730 | 9.943 | 9.707 | 9.753 | 13,338,076 | -0.17(-1.74%) |
Feb 27, 2008 | 9.513 | 9.981 | 9.476 | 9.926 | 16,784,560 | +0.38(+4.02%) |
Feb 26, 2008 | 9.052 | 9.588 | 8.942 | 9.542 | 15,666,197 | +0.44(+4.85%) |
Feb 25, 2008 | 8.907 | 9.193 | 8.783 | 9.101 | 16,315,280 | +0.22(+2.50%) |
Feb 22, 2008 | 8.974 | 9.029 | 8.665 | 8.879 | 19,316,738 | +0.10(+1.12%) |
Feb 21, 2008 | 8.942 | 9.011 | 8.714 | 8.781 | 19,001,550 | +0.05(+0.59%) |
Feb 20, 2008 | 8.391 | 8.732 | 8.374 | 8.729 | 9,110,568 | +0.22(+2.54%) |
Feb 19, 2008 | 8.388 | 8.680 | 8.388 | 8.512 | 11,572,447 | +0.33(+4.05%) |
Feb 18, 2008 | 8.172 | 8.218 | 8.022 | 8.181 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.172 | 8.218 | 8.022 | 8.181 | 6,188,565 | -0.09(-1.05%) |
Feb 14, 2008 | 8.357 | 8.449 | 8.195 | 8.267 | 10,679,786 | +0.13(+1.56%) |
Feb 13, 2008 | 8.140 | 8.207 | 7.970 | 8.140 | 12,440,032 | +0.01(+0.07%) |
Feb 12, 2008 | 8.296 | 8.469 | 8.062 | 8.134 | 12,081,390 | +0.12(+1.51%) |
Feb 11, 2008 | 7.607 | 8.111 | 7.592 | 8.013 | 17,102,774 | +0.50(+6.64%) |
Feb 08, 2008 | 7.413 | 7.612 | 7.312 | 7.514 | 6,766,396 | +0.03(+0.42%) |
Feb 07, 2008 | 7.321 | 7.638 | 7.174 | 7.483 | 10,274,027 | +0.17(+2.37%) |
Feb 06, 2008 | 7.347 | 7.555 | 7.246 | 7.309 | 6,690,520 | -0.03(-0.35%) |
Feb 05, 2008 | 7.644 | 7.644 | 7.252 | 7.335 | 5,739,257 | -0.38(-4.93%) |
Feb 04, 2008 | 7.794 | 7.834 | 7.650 | 7.716 | 3,752,064 | +0.01(+0.11%) |
Feb 01, 2008 | 7.615 | 7.855 | 7.575 | 7.708 | 9,937,194 | +0.21(+2.85%) |
Jan 31, 2008 | 7.142 | 7.589 | 7.064 | 7.494 | 16,161,467 | +0.07(+1.01%) |
Jan 30, 2008 | 7.459 | 7.953 | 7.269 | 7.419 | 12,809,296 | -0.03(-0.46%) |
Jan 29, 2008 | 7.532 | 7.534 | 7.358 | 7.454 | 11,300,927 | +0.15(+2.09%) |
Jan 28, 2008 | 7.131 | 7.387 | 7.044 | 7.301 | 10,367,664 | +0.18(+2.59%) |
Jan 25, 2008 | 7.384 | 7.431 | 7.079 | 7.116 | 6,375,108 | -0.17(-2.30%) |
Jan 24, 2008 | 7.165 | 7.309 | 7.131 | 7.283 | 10,900,559 | +0.26(+3.74%) |
Jan 23, 2008 | 6.782 | 7.041 | 6.519 | 7.021 | 21,972,716 | -0.14(-2.01%) |
Jan 22, 2008 | 6.779 | 7.358 | 6.704 | 7.165 | 19,404,830 | -0.10(-1.43%) |
Jan 21, 2008 | 7.555 | 7.627 | 7.041 | 7.269 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.555 | 7.627 | 7.041 | 7.269 | 13,719,665 | -0.07(-0.94%) |
Jan 17, 2008 | 7.912 | 8.045 | 7.217 | 7.338 | 15,620,315 | -0.39(-5.07%) |
Jan 16, 2008 | 8.002 | 8.103 | 7.431 | 7.731 | 20,388,688 | -0.56(-6.78%) |
Jan 15, 2008 | 8.443 | 8.443 | 8.160 | 8.293 | 7,495,263 | -0.37(-4.23%) |
Jan 14, 2008 | 8.406 | 8.708 | 8.406 | 8.659 | 9,384,123 | +0.21(+2.49%) |
Jan 11, 2008 | 8.380 | 8.570 | 8.336 | 8.449 | 6,856,542 | -0.04(-0.44%) |
Jan 10, 2008 | 8.204 | 8.582 | 8.166 | 8.486 | 16,224,437 | +0.27(+3.26%) |
Jan 09, 2008 | 7.999 | 8.224 | 7.909 | 8.218 | 11,743,978 | +0.35(+4.40%) |
Jan 08, 2008 | 7.950 | 8.207 | 7.852 | 7.872 | 12,163,801 | -0.14(-1.80%) |
Jan 07, 2008 | 8.163 | 8.163 | 7.745 | 8.016 | 11,817,716 | -0.16(-2.01%) |
Jan 04, 2008 | 8.319 | 8.351 | 8.094 | 8.181 | 5,942,502 | -0.27(-3.18%) |
Jan 03, 2008 | 8.452 | 8.561 | 8.279 | 8.449 | 9,058,924 | +0.17(+2.06%) |
Jan 02, 2008 | 8.408 | 8.452 | 8.140 | 8.279 | 6,375,662 | -0.09(-1.07%) |