Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.587 | 7.687 | 7.494 | 7.494 | 46,189 | -0.03(-0.45%) |
Mar 28, 2008 | 7.712 | 7.771 | 7.486 | 7.528 | 88,623 | -0.23(-2.92%) |
Mar 27, 2008 | 7.654 | 7.955 | 7.528 | 7.754 | 242,914 | +0.13(+1.76%) |
Mar 26, 2008 | 7.897 | 7.897 | 7.251 | 7.620 | 145,994 | -0.33(-4.11%) |
Mar 25, 2008 | 7.771 | 7.997 | 7.400 | 7.947 | 377,127 | +0.11(+1.39%) |
Mar 24, 2008 | 7.662 | 7.964 | 7.570 | 7.838 | 116,720 | +0.27(+3.54%) |
Mar 21, 2008 | 7.670 | 7.712 | 7.369 | 7.570 | 234,043 | +0.00(+0.00%) |
Mar 20, 2008 | 7.670 | 7.712 | 7.369 | 7.570 | 234,043 | -0.10(-1.31%) |
Mar 19, 2008 | 7.561 | 7.712 | 7.503 | 7.670 | 209,460 | +0.10(+1.33%) |
Mar 18, 2008 | 7.729 | 7.754 | 7.394 | 7.570 | 105,422 | +0.02(+0.22%) |
Mar 17, 2008 | 7.335 | 7.813 | 7.335 | 7.553 | 48,453 | +0.04(+0.56%) |
Mar 14, 2008 | 7.855 | 8.131 | 7.452 | 7.511 | 65,342 | -0.29(-3.76%) |
Mar 13, 2008 | 7.469 | 8.069 | 7.427 | 7.804 | 158,035 | +0.25(+3.33%) |
Mar 12, 2008 | 7.654 | 7.989 | 7.268 | 7.553 | 91,694 | -0.08(-0.99%) |
Mar 11, 2008 | 7.913 | 8.022 | 7.318 | 7.628 | 82,682 | -0.08(-1.09%) |
Mar 10, 2008 | 7.972 | 8.911 | 7.519 | 7.712 | 158,572 | +0.21(+2.79%) |
Mar 07, 2008 | 7.377 | 7.771 | 7.134 | 7.503 | 139,852 | -0.09(-1.21%) |
Mar 06, 2008 | 8.517 | 8.517 | 7.444 | 7.595 | 57,258 | -0.98(-11.44%) |
Mar 05, 2008 | 8.660 | 8.777 | 8.366 | 8.576 | 41,628 | -0.03(-0.29%) |
Mar 04, 2008 | 8.559 | 8.701 | 8.232 | 8.601 | 43,262 | -0.05(-0.58%) |
Mar 03, 2008 | 8.534 | 8.739 | 8.182 | 8.651 | 110,544 | -0.01(-0.10%) |
Feb 29, 2008 | 8.592 | 8.953 | 8.425 | 8.660 | 92,903 | -0.03(-0.39%) |
Feb 28, 2008 | 8.886 | 8.995 | 8.618 | 8.693 | 56,089 | -0.21(-2.35%) |
Feb 27, 2008 | 8.827 | 8.953 | 8.551 | 8.903 | 41,399 | +0.01(+0.09%) |
Feb 26, 2008 | 8.626 | 9.280 | 8.551 | 8.894 | 83,874 | +0.19(+2.22%) |
Feb 25, 2008 | 8.433 | 8.735 | 8.291 | 8.701 | 66,003 | +0.25(+2.98%) |
Feb 22, 2008 | 8.701 | 8.743 | 8.324 | 8.450 | 96,017 | -0.25(-2.89%) |
Feb 21, 2008 | 8.844 | 9.280 | 8.693 | 8.701 | 83,752 | -0.07(-0.76%) |
Feb 20, 2008 | 8.727 | 9.079 | 8.576 | 8.769 | 62,486 | +0.00(+0.00%) |
Feb 19, 2008 | 8.794 | 9.104 | 8.551 | 8.769 | 46,356 | +0.08(+0.87%) |
Feb 18, 2008 | 9.112 | 9.188 | 8.685 | 8.693 | 69,930 | +0.00(+0.00%) |
Feb 15, 2008 | 9.112 | 9.188 | 8.685 | 8.693 | 69,930 | -0.49(-5.30%) |
Feb 14, 2008 | 9.590 | 10.12 | 9.137 | 9.179 | 86,253 | -0.34(-3.52%) |
Feb 13, 2008 | 9.364 | 9.540 | 8.995 | 9.515 | 243,403 | +0.23(+2.44%) |
Feb 12, 2008 | 9.364 | 9.431 | 9.112 | 9.288 | 64,829 | -0.01(-0.09%) |
Feb 11, 2008 | 9.188 | 9.389 | 8.919 | 9.297 | 56,506 | +0.13(+1.46%) |
Feb 08, 2008 | 8.718 | 9.833 | 8.676 | 9.163 | 55,243 | -0.11(-1.18%) |
Feb 07, 2008 | 8.676 | 9.288 | 8.534 | 9.272 | 103,356 | +0.56(+6.45%) |
Feb 06, 2008 | 8.760 | 9.087 | 8.525 | 8.710 | 135,579 | +0.00(+0.00%) |
Feb 05, 2008 | 8.953 | 9.372 | 8.685 | 8.710 | 138,038 | -0.44(-4.85%) |
Feb 04, 2008 | 9.842 | 9.842 | 8.919 | 9.154 | 203,413 | -1.01(-9.98%) |
Feb 01, 2008 | 10.03 | 10.55 | 9.657 | 10.17 | 118,032 | +0.21(+2.10%) |
Jan 31, 2008 | 8.710 | 9.967 | 8.660 | 9.959 | 117,109 | +1.12(+12.71%) |
Jan 30, 2008 | 8.970 | 9.095 | 8.660 | 8.836 | 80,913 | -0.18(-2.04%) |
Jan 29, 2008 | 9.020 | 9.246 | 8.827 | 9.020 | 115,250 | +0.01(+0.09%) |
Jan 28, 2008 | 9.221 | 9.406 | 8.836 | 9.012 | 84,952 | -0.21(-2.27%) |
Jan 25, 2008 | 9.196 | 9.909 | 9.037 | 9.221 | 77,397 | +0.14(+1.57%) |
Jan 24, 2008 | 9.749 | 9.749 | 9.079 | 9.079 | 127,652 | -0.64(-6.56%) |
Jan 23, 2008 | 8.064 | 9.883 | 8.064 | 9.716 | 179,551 | +1.43(+17.31%) |
Jan 22, 2008 | 7.721 | 8.584 | 7.687 | 8.282 | 133,706 | +0.46(+5.89%) |
Jan 21, 2008 | 8.534 | 8.794 | 7.804 | 7.821 | 140,988 | +0.00(+0.00%) |
Jan 18, 2008 | 8.534 | 8.794 | 7.804 | 7.821 | 140,988 | -0.72(-8.44%) |
Jan 17, 2008 | 9.121 | 9.163 | 8.525 | 8.542 | 82,187 | -0.58(-6.34%) |
Jan 16, 2008 | 8.735 | 9.322 | 8.651 | 9.121 | 189,672 | +0.33(+3.72%) |
Jan 15, 2008 | 9.464 | 9.515 | 8.592 | 8.794 | 101,407 | -0.79(-8.22%) |
Jan 14, 2008 | 9.707 | 9.942 | 9.506 | 9.582 | 95,120 | -0.13(-1.38%) |
Jan 11, 2008 | 9.724 | 9.992 | 9.590 | 9.716 | 139,271 | +0.04(+0.43%) |
Jan 10, 2008 | 9.355 | 9.783 | 8.953 | 9.674 | 125,205 | +0.19(+2.03%) |
Jan 09, 2008 | 9.892 | 9.892 | 9.380 | 9.481 | 169,401 | -0.18(-1.82%) |
Jan 08, 2008 | 10.53 | 10.55 | 9.649 | 9.657 | 110,917 | -0.88(-8.35%) |
Jan 07, 2008 | 10.71 | 10.86 | 10.46 | 10.54 | 78,960 | -0.12(-1.10%) |
Jan 04, 2008 | 10.62 | 10.90 | 10.47 | 10.65 | 159,486 | -0.05(-0.47%) |
Jan 03, 2008 | 11.00 | 11.03 | 10.63 | 10.71 | 108,703 | -0.25(-2.30%) |
Jan 02, 2008 | 10.86 | 11.21 | 10.86 | 10.96 | 172,243 | +0.08(+0.69%) |