Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.423 | 8.491 | 8.377 | 8.388 | 1,594,605 | -0.09(-1.01%) |
Mar 28, 2008 | 8.503 | 8.577 | 8.440 | 8.474 | 1,624,869 | +0.06(+0.75%) |
Mar 27, 2008 | 8.549 | 8.554 | 8.388 | 8.411 | 1,623,897 | +0.10(+1.24%) |
Mar 26, 2008 | 8.331 | 8.348 | 8.256 | 8.308 | 1,567,466 | -0.14(-1.63%) |
Mar 25, 2008 | 8.325 | 8.463 | 8.274 | 8.445 | 2,207,750 | +0.24(+2.93%) |
Mar 24, 2008 | 8.182 | 8.274 | 8.079 | 8.205 | 1,482,295 | +0.16(+1.99%) |
Mar 21, 2008 | 7.809 | 8.073 | 7.764 | 8.044 | 2,865,051 | +0.00(+0.00%) |
Mar 20, 2008 | 7.809 | 8.073 | 7.764 | 8.044 | 2,865,051 | +0.19(+2.41%) |
Mar 19, 2008 | 8.107 | 8.130 | 7.844 | 7.855 | 3,220,278 | -0.22(-2.77%) |
Mar 18, 2008 | 7.953 | 8.079 | 7.907 | 8.079 | 2,902,266 | +0.32(+4.14%) |
Mar 17, 2008 | 7.712 | 7.861 | 7.626 | 7.758 | 3,098,672 | -0.17(-2.17%) |
Mar 14, 2008 | 8.188 | 8.222 | 7.844 | 7.930 | 2,754,213 | -0.22(-2.67%) |
Mar 13, 2008 | 7.958 | 8.182 | 7.890 | 8.148 | 2,721,293 | -0.07(-0.91%) |
Mar 12, 2008 | 8.360 | 8.388 | 8.193 | 8.222 | 2,274,826 | -0.03(-0.35%) |
Mar 11, 2008 | 8.211 | 8.251 | 7.999 | 8.251 | 2,163,016 | +0.45(+5.80%) |
Mar 10, 2008 | 7.964 | 7.993 | 7.764 | 7.798 | 1,965,209 | -0.22(-2.72%) |
Mar 07, 2008 | 8.010 | 8.136 | 7.936 | 8.016 | 2,671,827 | -0.03(-0.43%) |
Mar 06, 2008 | 8.193 | 8.216 | 8.033 | 8.050 | 1,834,563 | -0.44(-5.13%) |
Mar 05, 2008 | 8.508 | 8.635 | 8.400 | 8.486 | 4,321,231 | +0.07(+0.82%) |
Mar 04, 2008 | 8.371 | 8.457 | 8.262 | 8.417 | 3,279,636 | -0.14(-1.67%) |
Mar 03, 2008 | 8.497 | 8.589 | 8.463 | 8.560 | 2,913,356 | +0.05(+0.61%) |
Feb 29, 2008 | 8.635 | 8.675 | 8.503 | 8.508 | 2,197,426 | -0.40(-4.44%) |
Feb 28, 2008 | 8.847 | 8.950 | 8.824 | 8.904 | 2,269,536 | +0.02(+0.26%) |
Feb 27, 2008 | 8.778 | 8.961 | 8.766 | 8.881 | 1,720,530 | -0.08(-0.90%) |
Feb 26, 2008 | 8.772 | 9.001 | 8.761 | 8.961 | 3,053,327 | +0.25(+2.83%) |
Feb 25, 2008 | 8.531 | 8.726 | 8.434 | 8.715 | 3,518,901 | +0.40(+4.82%) |
Feb 22, 2008 | 8.463 | 8.463 | 8.136 | 8.314 | 2,818,790 | -0.09(-1.02%) |
Feb 21, 2008 | 8.457 | 8.520 | 8.360 | 8.400 | 2,856,775 | +0.20(+2.45%) |
Feb 20, 2008 | 8.073 | 8.228 | 8.016 | 8.199 | 2,749,665 | +0.11(+1.35%) |
Feb 19, 2008 | 8.279 | 8.279 | 8.062 | 8.090 | 2,068,943 | +0.23(+2.99%) |
Feb 18, 2008 | 7.832 | 7.861 | 7.718 | 7.855 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.832 | 7.861 | 7.718 | 7.855 | 1,557,563 | +0.01(+0.07%) |
Feb 14, 2008 | 7.999 | 8.016 | 7.827 | 7.850 | 2,167,892 | -0.23(-2.91%) |
Feb 13, 2008 | 8.130 | 8.130 | 7.958 | 8.085 | 7,003,698 | +0.18(+2.25%) |
Feb 12, 2008 | 7.735 | 8.016 | 7.706 | 7.907 | 2,456,258 | +0.32(+4.23%) |
Feb 11, 2008 | 7.746 | 7.752 | 7.494 | 7.586 | 2,488,901 | -0.22(-2.79%) |
Feb 08, 2008 | 7.855 | 7.924 | 7.746 | 7.804 | 1,479,785 | -0.23(-2.92%) |
Feb 07, 2008 | 8.004 | 8.090 | 7.913 | 8.039 | 1,889,187 | -0.07(-0.85%) |
Feb 06, 2008 | 8.182 | 8.251 | 8.096 | 8.107 | 1,886,230 | +0.01(+0.14%) |
Feb 05, 2008 | 8.285 | 8.302 | 8.062 | 8.096 | 2,829,851 | -0.44(-5.10%) |
Feb 04, 2008 | 8.606 | 8.612 | 8.503 | 8.531 | 2,110,546 | -0.22(-2.55%) |
Feb 01, 2008 | 8.594 | 8.778 | 8.531 | 8.755 | 3,119,425 | +0.23(+2.76%) |
Jan 31, 2008 | 8.211 | 8.606 | 8.176 | 8.520 | 2,326,508 | -0.18(-2.04%) |
Jan 30, 2008 | 8.646 | 8.904 | 8.617 | 8.698 | 2,210,614 | +0.05(+0.60%) |
Jan 29, 2008 | 8.709 | 8.709 | 8.566 | 8.646 | 2,210,614 | -0.02(-0.20%) |
Jan 28, 2008 | 8.468 | 8.669 | 8.325 | 8.663 | 4,396,096 | +0.31(+3.70%) |
Jan 25, 2008 | 8.875 | 8.892 | 8.315 | 8.354 | 4,589,253 | -0.64(-7.07%) |
Jan 24, 2008 | 8.726 | 9.018 | 8.726 | 8.990 | 5,463,046 | +0.62(+7.39%) |
Jan 23, 2008 | 7.958 | 8.388 | 7.838 | 8.371 | 6,356,740 | -0.15(-1.75%) |
Jan 22, 2008 | 8.067 | 8.554 | 8.056 | 8.520 | 4,970,449 | -0.25(-2.81%) |
Jan 21, 2008 | 9.024 | 9.064 | 8.698 | 8.766 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.024 | 9.064 | 8.698 | 8.766 | 4,555,391 | -0.32(-3.47%) |
Jan 17, 2008 | 9.431 | 9.471 | 9.032 | 9.081 | 3,373,791 | -0.28(-2.94%) |
Jan 16, 2008 | 9.420 | 9.511 | 9.311 | 9.356 | 3,189,910 | -0.19(-1.98%) |
Jan 15, 2008 | 9.717 | 9.758 | 9.534 | 9.546 | 2,539,606 | -0.33(-3.31%) |
Jan 14, 2008 | 9.855 | 9.884 | 9.780 | 9.872 | 1,646,092 | +0.23(+2.44%) |
Jan 11, 2008 | 9.706 | 9.746 | 9.574 | 9.637 | 2,238,207 | -0.03(-0.30%) |
Jan 10, 2008 | 9.483 | 9.717 | 9.448 | 9.666 | 3,057,526 | +0.04(+0.42%) |
Jan 09, 2008 | 9.523 | 9.626 | 9.442 | 9.626 | 2,545,067 | +0.20(+2.13%) |
Jan 08, 2008 | 9.689 | 9.767 | 9.425 | 9.425 | 1,614,150 | -0.39(-3.97%) |
Jan 07, 2008 | 9.735 | 9.815 | 9.683 | 9.815 | 1,722,624 | +0.05(+0.47%) |
Jan 04, 2008 | 9.889 | 9.901 | 9.752 | 9.769 | 1,252,159 | -0.22(-2.18%) |
Jan 03, 2008 | 9.998 | 10.05 | 9.958 | 9.987 | 1,509,373 | -0.05(-0.51%) |
Jan 02, 2008 | 10.12 | 10.13 | 10.01 | 10.04 | 2,185,249 | -0.01(-0.06%) |