Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.401 | 8.401 | 8.103 | 8.129 | 932,976 | -0.22(-2.62%) |
Mar 28, 2008 | 8.436 | 8.515 | 8.322 | 8.348 | 445,210 | -0.11(-1.24%) |
Mar 27, 2008 | 8.699 | 8.725 | 8.401 | 8.453 | 520,008 | -0.20(-2.33%) |
Mar 26, 2008 | 8.611 | 8.690 | 8.471 | 8.655 | 861,652 | -0.02(-0.20%) |
Mar 25, 2008 | 8.585 | 8.944 | 8.558 | 8.672 | 934,769 | +0.05(+0.61%) |
Mar 24, 2008 | 8.278 | 8.874 | 8.155 | 8.620 | 889,951 | +0.29(+3.47%) |
Mar 21, 2008 | 8.085 | 8.515 | 7.884 | 8.331 | 1,133,937 | +0.00(+0.00%) |
Mar 20, 2008 | 8.085 | 8.515 | 7.884 | 8.331 | 1,133,937 | +0.43(+5.43%) |
Mar 19, 2008 | 8.112 | 8.235 | 7.901 | 7.901 | 495,324 | -0.13(-1.64%) |
Mar 18, 2008 | 7.411 | 8.085 | 7.411 | 8.033 | 528,772 | +0.60(+8.14%) |
Mar 17, 2008 | 7.244 | 7.621 | 6.990 | 7.428 | 455,016 | -0.04(-0.47%) |
Mar 14, 2008 | 8.129 | 8.199 | 7.306 | 7.463 | 840,362 | -0.63(-7.79%) |
Mar 13, 2008 | 7.788 | 8.138 | 7.726 | 8.094 | 354,912 | +0.22(+2.78%) |
Mar 12, 2008 | 7.901 | 8.077 | 7.849 | 7.875 | 278,770 | -0.02(-0.22%) |
Mar 11, 2008 | 7.796 | 7.910 | 7.516 | 7.893 | 609,937 | +0.32(+4.28%) |
Mar 10, 2008 | 7.525 | 7.761 | 7.306 | 7.569 | 546,196 | +0.05(+0.70%) |
Mar 07, 2008 | 7.560 | 7.682 | 7.472 | 7.516 | 562,125 | -0.11(-1.49%) |
Mar 06, 2008 | 8.077 | 8.077 | 7.630 | 7.630 | 841,903 | -0.47(-5.84%) |
Mar 05, 2008 | 8.620 | 8.655 | 8.103 | 8.103 | 621,581 | -0.46(-5.42%) |
Mar 04, 2008 | 8.155 | 8.620 | 8.102 | 8.567 | 505,484 | +0.31(+3.71%) |
Mar 03, 2008 | 8.383 | 8.558 | 8.094 | 8.261 | 482,310 | -0.11(-1.26%) |
Feb 29, 2008 | 8.208 | 8.497 | 7.989 | 8.366 | 689,870 | +0.07(+0.84%) |
Feb 28, 2008 | 8.725 | 8.725 | 8.269 | 8.296 | 617,358 | -0.46(-5.30%) |
Feb 27, 2008 | 8.410 | 8.786 | 8.410 | 8.760 | 887,223 | +0.24(+2.77%) |
Feb 26, 2008 | 8.567 | 8.672 | 8.480 | 8.523 | 624,207 | -0.11(-1.32%) |
Feb 25, 2008 | 8.374 | 8.690 | 8.164 | 8.637 | 682,983 | +0.28(+3.35%) |
Feb 22, 2008 | 8.304 | 8.418 | 8.024 | 8.357 | 933,742 | +0.46(+5.88%) |
Feb 21, 2008 | 7.420 | 8.322 | 7.385 | 7.893 | 1,345,019 | +0.50(+6.75%) |
Feb 20, 2008 | 7.472 | 7.639 | 7.393 | 7.393 | 353,871 | -0.11(-1.52%) |
Feb 19, 2008 | 7.621 | 7.691 | 7.323 | 7.507 | 346,945 | -0.04(-0.46%) |
Feb 18, 2008 | 7.315 | 7.647 | 7.253 | 7.542 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.315 | 7.647 | 7.253 | 7.542 | 266,326 | +0.18(+2.38%) |
Feb 14, 2008 | 7.665 | 7.665 | 7.262 | 7.367 | 351,734 | -0.30(-3.89%) |
Feb 13, 2008 | 7.446 | 7.744 | 7.385 | 7.665 | 230,938 | +0.31(+4.17%) |
Feb 12, 2008 | 7.166 | 7.551 | 7.166 | 7.358 | 244,637 | +0.22(+3.07%) |
Feb 11, 2008 | 7.288 | 7.297 | 7.113 | 7.139 | 288,473 | -0.18(-2.40%) |
Feb 08, 2008 | 7.490 | 7.534 | 7.306 | 7.315 | 297,149 | -0.21(-2.79%) |
Feb 07, 2008 | 7.446 | 7.577 | 7.385 | 7.525 | 395,095 | +0.09(+1.18%) |
Feb 06, 2008 | 7.779 | 7.779 | 7.420 | 7.437 | 376,487 | -0.27(-3.52%) |
Feb 05, 2008 | 7.411 | 7.709 | 7.411 | 7.709 | 654,687 | +0.23(+3.04%) |
Feb 04, 2008 | 7.507 | 7.542 | 7.455 | 7.481 | 462,610 | -0.02(-0.23%) |
Feb 01, 2008 | 7.306 | 7.516 | 7.236 | 7.498 | 435,392 | +0.22(+3.01%) |
Jan 31, 2008 | 6.833 | 7.507 | 6.833 | 7.279 | 580,968 | +0.30(+4.27%) |
Jan 30, 2008 | 7.131 | 7.349 | 6.982 | 6.982 | 556,626 | -0.23(-3.16%) |
Jan 29, 2008 | 7.052 | 7.279 | 6.912 | 7.209 | 446,852 | +0.18(+2.49%) |
Jan 28, 2008 | 6.561 | 7.087 | 6.561 | 7.034 | 394,638 | +0.47(+7.21%) |
Jan 25, 2008 | 6.833 | 6.868 | 6.552 | 6.561 | 344,130 | -0.20(-2.98%) |
Jan 24, 2008 | 6.736 | 6.824 | 6.640 | 6.763 | 574,873 | +0.06(+0.92%) |
Jan 23, 2008 | 6.053 | 6.736 | 6.053 | 6.701 | 730,487 | +0.52(+8.36%) |
Jan 22, 2008 | 6.342 | 6.561 | 5.974 | 6.184 | 846,013 | -0.40(-6.12%) |
Jan 21, 2008 | 6.587 | 6.666 | 6.377 | 6.587 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.587 | 6.666 | 6.377 | 6.587 | 559,164 | -0.11(-1.57%) |
Jan 17, 2008 | 6.920 | 6.920 | 6.693 | 6.693 | 344,980 | -0.24(-3.41%) |
Jan 16, 2008 | 6.798 | 6.999 | 6.745 | 6.929 | 509,274 | +0.12(+1.80%) |
Jan 15, 2008 | 6.859 | 6.955 | 6.710 | 6.806 | 575,669 | -0.13(-1.89%) |
Jan 14, 2008 | 6.999 | 7.078 | 6.920 | 6.938 | 371,518 | +0.01(+0.13%) |
Jan 11, 2008 | 6.824 | 6.973 | 6.763 | 6.929 | 1,167,681 | +0.04(+0.51%) |
Jan 10, 2008 | 6.701 | 6.964 | 6.666 | 6.894 | 654,102 | +0.13(+1.94%) |
Jan 09, 2008 | 6.789 | 6.824 | 6.710 | 6.763 | 519,869 | -0.05(-0.77%) |
Jan 08, 2008 | 7.131 | 7.131 | 6.806 | 6.815 | 524,434 | -0.23(-3.23%) |
Jan 07, 2008 | 7.122 | 7.122 | 6.964 | 7.043 | 510,050 | -0.06(-0.86%) |
Jan 04, 2008 | 6.955 | 7.139 | 6.920 | 7.104 | 302,286 | +0.07(+1.00%) |
Jan 03, 2008 | 7.244 | 7.279 | 7.034 | 7.034 | 327,743 | -0.23(-3.14%) |
Jan 02, 2008 | 7.236 | 7.420 | 7.192 | 7.262 | 305,596 | +0.00(+0.00%) |