Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.679 | 7.792 | 7.558 | 7.681 | 8,751,002 | +0.00(+0.03%) |
Mar 28, 2008 | 7.777 | 7.829 | 7.648 | 7.679 | 6,761,871 | -0.08(-0.97%) |
Mar 27, 2008 | 7.990 | 8.003 | 7.709 | 7.754 | 6,071,585 | -0.20(-2.50%) |
Mar 26, 2008 | 8.058 | 8.058 | 7.807 | 7.952 | 7,282,092 | -0.01(-0.09%) |
Mar 25, 2008 | 7.942 | 8.005 | 7.789 | 7.960 | 10,357,763 | +0.17(+2.19%) |
Mar 24, 2008 | 7.794 | 8.081 | 7.714 | 7.789 | 7,158,607 | +0.12(+1.54%) |
Mar 21, 2008 | 7.661 | 7.701 | 7.402 | 7.671 | 12,716,002 | +0.00(+0.00%) |
Mar 20, 2008 | 7.661 | 7.701 | 7.402 | 7.671 | 12,716,002 | -0.12(-1.52%) |
Mar 19, 2008 | 8.555 | 8.555 | 7.775 | 7.789 | 14,409,398 | -0.74(-8.69%) |
Mar 18, 2008 | 8.392 | 8.535 | 8.189 | 8.530 | 12,338,759 | +0.43(+5.30%) |
Mar 17, 2008 | 8.015 | 8.277 | 7.968 | 8.101 | 14,216,763 | -0.21(-2.54%) |
Mar 14, 2008 | 8.555 | 8.563 | 8.113 | 8.312 | 13,291,281 | -0.07(-0.78%) |
Mar 13, 2008 | 7.945 | 8.395 | 7.818 | 8.377 | 12,630,175 | +0.17(+2.02%) |
Mar 12, 2008 | 8.091 | 8.380 | 8.053 | 8.211 | 10,242,438 | +0.16(+1.97%) |
Mar 11, 2008 | 7.870 | 8.083 | 7.721 | 8.053 | 11,730,642 | +0.47(+6.23%) |
Mar 10, 2008 | 7.827 | 7.832 | 7.530 | 7.581 | 10,137,563 | -0.19(-2.43%) |
Mar 07, 2008 | 7.756 | 7.998 | 7.699 | 7.769 | 13,822,780 | -0.16(-1.97%) |
Mar 06, 2008 | 8.196 | 8.216 | 7.890 | 7.925 | 11,317,568 | -0.26(-3.13%) |
Mar 05, 2008 | 7.862 | 8.231 | 7.734 | 8.181 | 19,819,556 | +0.32(+4.06%) |
Mar 04, 2008 | 8.103 | 8.143 | 7.759 | 7.862 | 21,625,368 | -0.63(-7.40%) |
Mar 03, 2008 | 8.133 | 8.734 | 8.133 | 8.490 | 18,299,596 | +0.26(+3.11%) |
Feb 29, 2008 | 8.322 | 8.344 | 8.131 | 8.234 | 16,700,074 | -0.26(-3.08%) |
Feb 28, 2008 | 8.475 | 8.661 | 8.455 | 8.495 | 15,312,386 | -0.15(-1.74%) |
Feb 27, 2008 | 8.287 | 8.694 | 8.254 | 8.646 | 19,269,020 | +0.33(+4.02%) |
Feb 26, 2008 | 7.885 | 8.352 | 7.789 | 8.312 | 17,985,116 | +0.38(+4.85%) |
Feb 25, 2008 | 7.759 | 8.008 | 7.651 | 7.927 | 18,730,276 | +0.19(+2.50%) |
Feb 22, 2008 | 7.817 | 7.865 | 7.548 | 7.734 | 22,176,012 | +0.09(+1.12%) |
Feb 21, 2008 | 7.789 | 7.849 | 7.591 | 7.648 | 21,814,170 | +0.05(+0.59%) |
Feb 20, 2008 | 7.309 | 7.606 | 7.294 | 7.603 | 10,459,120 | +0.19(+2.54%) |
Feb 19, 2008 | 7.307 | 7.560 | 7.307 | 7.415 | 13,285,406 | +0.29(+4.05%) |
Feb 18, 2008 | 7.118 | 7.158 | 6.988 | 7.126 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.118 | 7.158 | 6.988 | 7.126 | 7,104,600 | -0.08(-1.05%) |
Feb 14, 2008 | 7.279 | 7.359 | 7.138 | 7.201 | 12,260,614 | +0.11(+1.56%) |
Feb 13, 2008 | 7.091 | 7.148 | 6.942 | 7.091 | 14,281,412 | +0.01(+0.07%) |
Feb 12, 2008 | 7.226 | 7.377 | 7.023 | 7.086 | 13,869,684 | +0.11(+1.51%) |
Feb 11, 2008 | 6.626 | 7.066 | 6.613 | 6.980 | 19,634,336 | +0.43(+6.64%) |
Feb 08, 2008 | 6.457 | 6.631 | 6.370 | 6.545 | 7,767,962 | +0.03(+0.42%) |
Feb 07, 2008 | 6.377 | 6.653 | 6.249 | 6.518 | 11,794,794 | +0.15(+2.37%) |
Feb 06, 2008 | 6.400 | 6.581 | 6.312 | 6.367 | 7,680,854 | -0.02(-0.35%) |
Feb 05, 2008 | 6.658 | 6.658 | 6.317 | 6.390 | 6,588,785 | -0.33(-4.93%) |
Feb 04, 2008 | 6.789 | 6.824 | 6.663 | 6.721 | 4,307,446 | +0.01(+0.11%) |
Feb 01, 2008 | 6.633 | 6.842 | 6.598 | 6.714 | 11,408,103 | +0.19(+2.85%) |
Jan 31, 2008 | 6.221 | 6.611 | 6.153 | 6.528 | 18,553,696 | +0.07(+1.01%) |
Jan 30, 2008 | 6.498 | 6.927 | 6.332 | 6.462 | 14,705,335 | -0.03(-0.46%) |
Jan 29, 2008 | 6.560 | 6.563 | 6.410 | 6.493 | 12,973,696 | +0.13(+2.09%) |
Jan 28, 2008 | 6.211 | 6.435 | 6.136 | 6.359 | 11,902,291 | +0.16(+2.59%) |
Jan 25, 2008 | 6.432 | 6.473 | 6.166 | 6.199 | 7,318,755 | -0.15(-2.30%) |
Jan 24, 2008 | 6.241 | 6.367 | 6.211 | 6.344 | 12,514,066 | +0.23(+3.74%) |
Jan 23, 2008 | 5.907 | 6.133 | 5.679 | 6.116 | 25,225,128 | -0.13(-2.01%) |
Jan 22, 2008 | 5.905 | 6.410 | 5.839 | 6.241 | 22,277,144 | -0.09(-1.43%) |
Jan 21, 2008 | 6.581 | 6.643 | 6.133 | 6.332 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.581 | 6.643 | 6.133 | 6.332 | 15,750,457 | -0.06(-0.94%) |
Jan 17, 2008 | 6.892 | 7.008 | 6.287 | 6.392 | 17,932,442 | -0.34(-5.07%) |
Jan 16, 2008 | 6.970 | 7.058 | 6.473 | 6.734 | 23,406,632 | -0.49(-6.78%) |
Jan 15, 2008 | 7.354 | 7.354 | 7.108 | 7.224 | 8,604,717 | -0.32(-4.23%) |
Jan 14, 2008 | 7.322 | 7.586 | 7.322 | 7.543 | 10,773,166 | +0.18(+2.49%) |
Jan 11, 2008 | 7.299 | 7.465 | 7.261 | 7.359 | 7,871,451 | -0.03(-0.44%) |
Jan 10, 2008 | 7.146 | 7.475 | 7.113 | 7.392 | 18,625,988 | +0.23(+3.26%) |
Jan 09, 2008 | 6.968 | 7.163 | 6.890 | 7.158 | 13,482,328 | +0.30(+4.40%) |
Jan 08, 2008 | 6.925 | 7.148 | 6.839 | 6.857 | 13,964,294 | -0.13(-1.80%) |
Jan 07, 2008 | 7.111 | 7.111 | 6.746 | 6.983 | 13,566,980 | -0.14(-2.01%) |
Jan 04, 2008 | 7.246 | 7.274 | 7.050 | 7.126 | 6,822,115 | -0.23(-3.18%) |
Jan 03, 2008 | 7.362 | 7.457 | 7.211 | 7.359 | 10,399,831 | +0.15(+2.06%) |
Jan 02, 2008 | 7.324 | 7.362 | 7.091 | 7.211 | 7,319,391 | -0.08(-1.07%) |