Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.923 | 9.345 | 8.851 | 9.188 | 749,721 | +0.30(+3.37%) |
Mar 28, 2008 | 8.894 | 9.031 | 8.817 | 8.888 | 573,838 | -0.06(-0.70%) |
Mar 27, 2008 | 9.205 | 9.205 | 8.911 | 8.951 | 662,025 | -0.22(-2.37%) |
Mar 26, 2008 | 9.148 | 9.316 | 8.954 | 9.168 | 725,462 | -0.04(-0.46%) |
Mar 25, 2008 | 9.162 | 9.302 | 8.997 | 9.211 | 825,915 | +0.06(+0.69%) |
Mar 24, 2008 | 8.797 | 9.185 | 8.723 | 9.148 | 2,226,155 | +0.40(+4.57%) |
Mar 21, 2008 | 8.409 | 8.811 | 8.198 | 8.748 | 3,030,945 | +0.00(+0.00%) |
Mar 20, 2008 | 8.409 | 8.811 | 8.198 | 8.748 | 3,030,945 | +0.44(+5.32%) |
Mar 19, 2008 | 8.435 | 8.657 | 8.275 | 8.306 | 2,961,413 | -0.08(-0.99%) |
Mar 18, 2008 | 8.101 | 8.486 | 7.978 | 8.389 | 1,169,528 | +0.47(+5.87%) |
Mar 17, 2008 | 7.790 | 8.164 | 7.707 | 7.924 | 1,969,814 | +0.06(+0.80%) |
Mar 14, 2008 | 8.272 | 8.275 | 7.656 | 7.861 | 735,015 | -0.36(-4.37%) |
Mar 13, 2008 | 7.838 | 8.272 | 7.727 | 8.221 | 872,873 | +0.36(+4.54%) |
Mar 12, 2008 | 8.089 | 8.275 | 7.864 | 7.864 | 464,988 | -0.20(-2.51%) |
Mar 11, 2008 | 7.918 | 8.104 | 7.704 | 8.067 | 686,101 | +0.42(+5.52%) |
Mar 10, 2008 | 7.938 | 8.040 | 7.636 | 7.644 | 691,232 | -0.27(-3.42%) |
Mar 07, 2008 | 7.930 | 8.164 | 7.824 | 7.915 | 577,087 | +0.02(+0.29%) |
Mar 06, 2008 | 8.038 | 8.038 | 7.864 | 7.892 | 541,031 | -0.16(-2.02%) |
Mar 05, 2008 | 8.095 | 8.149 | 7.912 | 8.055 | 431,169 | +0.01(+0.18%) |
Mar 04, 2008 | 7.955 | 8.272 | 7.847 | 8.041 | 773,514 | +0.01(+0.07%) |
Mar 03, 2008 | 8.049 | 8.144 | 7.864 | 8.035 | 783,249 | +0.11(+1.37%) |
Feb 29, 2008 | 8.109 | 8.229 | 7.850 | 7.927 | 1,172,044 | -0.28(-3.41%) |
Feb 28, 2008 | 8.289 | 8.383 | 8.064 | 8.206 | 682,951 | -0.13(-1.61%) |
Feb 27, 2008 | 8.400 | 8.560 | 8.203 | 8.340 | 793,420 | -0.16(-1.88%) |
Feb 26, 2008 | 8.252 | 8.697 | 8.252 | 8.500 | 1,100,473 | +0.18(+2.20%) |
Feb 25, 2008 | 8.038 | 8.403 | 7.915 | 8.318 | 789,400 | +0.27(+3.30%) |
Feb 22, 2008 | 8.166 | 8.166 | 7.875 | 8.052 | 907,379 | -0.12(-1.43%) |
Feb 21, 2008 | 8.329 | 8.463 | 8.141 | 8.169 | 1,191,236 | -0.11(-1.34%) |
Feb 20, 2008 | 7.955 | 8.346 | 7.955 | 8.281 | 1,305,942 | +0.26(+3.27%) |
Feb 19, 2008 | 7.947 | 8.115 | 7.830 | 8.018 | 1,341,412 | +0.16(+2.03%) |
Feb 18, 2008 | 7.804 | 7.972 | 7.775 | 7.858 | 835,601 | +0.00(+0.00%) |
Feb 15, 2008 | 7.804 | 7.972 | 7.775 | 7.858 | 835,601 | +0.01(+0.18%) |
Feb 14, 2008 | 8.098 | 8.121 | 7.804 | 7.844 | 1,189,129 | -0.24(-2.97%) |
Feb 13, 2008 | 8.164 | 8.169 | 7.918 | 8.084 | 1,064,663 | +0.13(+1.61%) |
Feb 12, 2008 | 7.981 | 8.030 | 7.798 | 7.955 | 1,207,045 | +0.00(+0.04%) |
Feb 11, 2008 | 7.941 | 8.009 | 7.593 | 7.952 | 1,734,553 | -0.00(-0.04%) |
Feb 08, 2008 | 8.295 | 8.563 | 7.750 | 7.955 | 2,832,475 | -0.34(-4.13%) |
Feb 07, 2008 | 7.910 | 9.205 | 7.793 | 8.298 | 3,939,393 | -0.91(-9.86%) |
Feb 06, 2008 | 9.739 | 9.961 | 9.191 | 9.205 | 1,009,490 | -0.43(-4.41%) |
Feb 05, 2008 | 10.07 | 10.17 | 9.596 | 9.630 | 1,240,216 | -0.54(-5.28%) |
Feb 04, 2008 | 10.61 | 10.64 | 10.13 | 10.17 | 1,144,775 | -0.49(-4.61%) |
Feb 01, 2008 | 10.37 | 10.69 | 10.18 | 10.66 | 1,024,872 | +0.33(+3.18%) |
Jan 31, 2008 | 9.416 | 10.55 | 9.219 | 10.33 | 1,756,561 | +0.79(+8.25%) |
Jan 30, 2008 | 9.690 | 10.39 | 9.536 | 9.542 | 1,254,196 | -0.22(-2.25%) |
Jan 29, 2008 | 9.097 | 9.793 | 8.928 | 9.761 | 962,535 | +0.70(+7.75%) |
Jan 28, 2008 | 8.743 | 9.082 | 8.637 | 9.059 | 822,988 | +0.28(+3.18%) |
Jan 25, 2008 | 9.002 | 9.208 | 8.709 | 8.780 | 856,075 | -0.09(-1.06%) |
Jan 24, 2008 | 9.179 | 9.251 | 8.763 | 8.874 | 738,979 | -0.30(-3.30%) |
Jan 23, 2008 | 8.155 | 9.182 | 8.104 | 9.176 | 1,060,254 | +0.81(+9.65%) |
Jan 22, 2008 | 7.910 | 8.486 | 7.781 | 8.369 | 1,031,197 | +0.31(+3.82%) |
Jan 21, 2008 | 8.032 | 8.312 | 7.810 | 8.061 | 661,555 | +0.00(+0.00%) |
Jan 18, 2008 | 8.032 | 8.312 | 7.810 | 8.061 | 661,555 | +0.12(+1.55%) |
Jan 17, 2008 | 7.995 | 8.249 | 7.887 | 7.938 | 721,884 | -0.13(-1.56%) |
Jan 16, 2008 | 7.533 | 8.189 | 7.533 | 8.064 | 899,543 | +0.43(+5.64%) |
Jan 15, 2008 | 7.727 | 7.764 | 7.519 | 7.633 | 404,867 | -0.22(-2.80%) |
Jan 14, 2008 | 7.661 | 7.887 | 7.584 | 7.853 | 282,139 | +0.26(+3.46%) |
Jan 11, 2008 | 7.761 | 7.827 | 7.559 | 7.590 | 479,357 | -0.19(-2.39%) |
Jan 10, 2008 | 7.630 | 7.944 | 7.493 | 7.775 | 683,866 | +0.04(+0.52%) |
Jan 09, 2008 | 7.761 | 7.827 | 7.539 | 7.736 | 671,484 | -0.05(-0.66%) |
Jan 08, 2008 | 8.101 | 8.206 | 7.753 | 7.787 | 735,993 | -0.29(-3.60%) |
Jan 07, 2008 | 7.967 | 8.144 | 7.878 | 8.078 | 776,566 | +0.17(+2.09%) |
Jan 04, 2008 | 8.072 | 8.281 | 7.881 | 7.912 | 573,824 | -0.18(-2.22%) |
Jan 03, 2008 | 8.492 | 8.626 | 8.089 | 8.092 | 491,403 | -0.40(-4.70%) |
Jan 02, 2008 | 8.403 | 8.823 | 8.403 | 8.492 | 677,571 | +0.09(+1.02%) |