Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.052 | 8.207 | 7.989 | 8.195 | 4,332,025 | +0.13(+1.57%) |
Mar 28, 2008 | 8.218 | 8.235 | 8.052 | 8.069 | 4,856,370 | -0.08(-0.99%) |
Mar 27, 2008 | 8.167 | 8.304 | 8.132 | 8.149 | 6,424,911 | -0.02(-0.21%) |
Mar 26, 2008 | 8.149 | 8.293 | 8.115 | 8.167 | 5,515,170 | -0.01(-0.14%) |
Mar 25, 2008 | 7.960 | 8.235 | 7.960 | 8.178 | 8,887,229 | +0.19(+2.37%) |
Mar 24, 2008 | 8.155 | 8.172 | 7.971 | 7.989 | 10,742,794 | -0.14(-1.77%) |
Mar 21, 2008 | 8.069 | 8.184 | 7.977 | 8.132 | 9,784,221 | +0.00(+0.00%) |
Mar 20, 2008 | 8.069 | 8.184 | 7.977 | 8.132 | 9,784,221 | +0.11(+1.43%) |
Mar 19, 2008 | 8.212 | 8.270 | 8.011 | 8.017 | 8,155,154 | -0.12(-1.48%) |
Mar 18, 2008 | 8.040 | 8.149 | 7.971 | 8.138 | 5,204,029 | +0.19(+2.38%) |
Mar 17, 2008 | 7.977 | 7.994 | 7.759 | 7.948 | 8,794,545 | -0.04(-0.50%) |
Mar 14, 2008 | 8.080 | 8.080 | 7.868 | 7.989 | 19,236,196 | -0.05(-0.64%) |
Mar 13, 2008 | 8.075 | 8.103 | 7.977 | 8.040 | 12,313,589 | -0.11(-1.41%) |
Mar 12, 2008 | 8.356 | 8.396 | 8.149 | 8.155 | 8,022,441 | -0.21(-2.47%) |
Mar 11, 2008 | 8.379 | 8.379 | 8.241 | 8.362 | 5,538,743 | +0.16(+1.96%) |
Mar 10, 2008 | 8.178 | 8.230 | 8.098 | 8.201 | 7,267,702 | +0.05(+0.56%) |
Mar 07, 2008 | 8.184 | 8.201 | 8.069 | 8.155 | 7,685,235 | -0.03(-0.42%) |
Mar 06, 2008 | 8.270 | 8.385 | 8.086 | 8.190 | 6,715,632 | -0.14(-1.66%) |
Mar 05, 2008 | 8.408 | 8.448 | 8.212 | 8.327 | 4,310,508 | -0.05(-0.55%) |
Mar 04, 2008 | 8.247 | 8.431 | 8.247 | 8.373 | 9,005,820 | +0.04(+0.48%) |
Mar 03, 2008 | 8.396 | 8.528 | 8.195 | 8.333 | 8,645,799 | -0.10(-1.16%) |
Feb 29, 2008 | 8.764 | 8.764 | 8.379 | 8.431 | 6,224,563 | -0.34(-3.86%) |
Feb 28, 2008 | 8.787 | 8.896 | 8.689 | 8.770 | 4,458,915 | +0.02(+0.20%) |
Feb 27, 2008 | 8.798 | 8.821 | 8.660 | 8.752 | 4,939,487 | -0.05(-0.59%) |
Feb 26, 2008 | 8.844 | 8.879 | 8.735 | 8.804 | 4,969,249 | -0.03(-0.39%) |
Feb 25, 2008 | 8.833 | 8.873 | 8.729 | 8.838 | 3,346,950 | +0.03(+0.33%) |
Feb 22, 2008 | 8.712 | 8.815 | 8.643 | 8.810 | 2,938,262 | +0.09(+1.05%) |
Feb 21, 2008 | 8.965 | 8.965 | 8.683 | 8.718 | 3,556,440 | -0.20(-2.25%) |
Feb 20, 2008 | 8.856 | 8.919 | 8.770 | 8.919 | 3,893,395 | +0.05(+0.52%) |
Feb 19, 2008 | 8.879 | 8.936 | 8.821 | 8.873 | 3,691,016 | +0.09(+0.98%) |
Feb 18, 2008 | 8.758 | 8.804 | 8.689 | 8.787 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.758 | 8.804 | 8.689 | 8.787 | 3,127,728 | +0.01(+0.13%) |
Feb 14, 2008 | 8.902 | 9.011 | 8.747 | 8.775 | 3,023,711 | -0.12(-1.36%) |
Feb 13, 2008 | 9.051 | 9.051 | 8.850 | 8.896 | 2,759,777 | -0.11(-1.21%) |
Feb 12, 2008 | 8.948 | 9.039 | 8.879 | 9.005 | 3,182,266 | +0.12(+1.36%) |
Feb 11, 2008 | 8.965 | 8.965 | 8.810 | 8.884 | 2,795,377 | -0.06(-0.71%) |
Feb 08, 2008 | 8.971 | 9.051 | 8.907 | 8.948 | 2,752,706 | -0.10(-1.14%) |
Feb 07, 2008 | 9.034 | 9.114 | 8.942 | 9.051 | 3,192,770 | -0.05(-0.57%) |
Feb 06, 2008 | 9.183 | 9.229 | 9.057 | 9.103 | 2,199,931 | -0.02(-0.25%) |
Feb 05, 2008 | 9.275 | 9.332 | 9.062 | 9.126 | 3,458,230 | -0.26(-2.75%) |
Feb 04, 2008 | 9.269 | 9.459 | 9.223 | 9.384 | 3,773,154 | +0.11(+1.18%) |
Feb 01, 2008 | 9.160 | 9.275 | 9.126 | 9.275 | 4,974,894 | +0.09(+1.00%) |
Jan 31, 2008 | 8.959 | 9.258 | 8.913 | 9.183 | 4,255,300 | +0.13(+1.40%) |
Jan 30, 2008 | 9.051 | 9.246 | 9.005 | 9.057 | 4,249,674 | +0.01(+0.13%) |
Jan 29, 2008 | 9.143 | 9.154 | 8.965 | 9.045 | 4,194,776 | -0.07(-0.76%) |
Jan 28, 2008 | 8.827 | 9.154 | 8.821 | 9.114 | 4,697,685 | +0.31(+3.52%) |
Jan 25, 2008 | 8.948 | 8.971 | 8.729 | 8.804 | 6,798,295 | -0.05(-0.52%) |
Jan 24, 2008 | 9.120 | 9.160 | 8.804 | 8.850 | 4,374,325 | -0.24(-2.65%) |
Jan 23, 2008 | 8.586 | 9.108 | 8.574 | 9.091 | 6,615,126 | +0.21(+2.39%) |
Jan 22, 2008 | 8.557 | 9.022 | 8.368 | 8.879 | 7,088,973 | -0.24(-2.64%) |
Jan 21, 2008 | 9.195 | 9.344 | 9.034 | 9.120 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.195 | 9.344 | 9.034 | 9.120 | 6,055,372 | -0.07(-0.81%) |
Jan 17, 2008 | 9.430 | 9.476 | 9.177 | 9.195 | 5,989,750 | -0.31(-3.26%) |
Jan 16, 2008 | 9.436 | 9.591 | 9.396 | 9.505 | 5,120,753 | +0.07(+0.73%) |
Jan 15, 2008 | 9.522 | 9.642 | 9.436 | 9.436 | 4,253,705 | -0.18(-1.91%) |
Jan 14, 2008 | 9.752 | 9.752 | 9.602 | 9.620 | 3,330,122 | -0.04(-0.42%) |
Jan 11, 2008 | 9.642 | 9.809 | 9.625 | 9.660 | 2,592,376 | -0.09(-0.88%) |
Jan 10, 2008 | 9.723 | 9.809 | 9.625 | 9.746 | 4,451,337 | -0.01(-0.06%) |
Jan 09, 2008 | 9.637 | 9.752 | 9.582 | 9.752 | 4,293,580 | +0.14(+1.49%) |
Jan 08, 2008 | 9.556 | 9.769 | 9.533 | 9.608 | 4,462,137 | +0.06(+0.66%) |
Jan 07, 2008 | 9.528 | 9.602 | 9.419 | 9.545 | 5,023,811 | +0.06(+0.61%) |
Jan 04, 2008 | 9.574 | 9.585 | 9.453 | 9.487 | 5,666,154 | -0.09(-0.96%) |
Jan 03, 2008 | 9.700 | 9.763 | 9.545 | 9.579 | 4,628,776 | -0.11(-1.13%) |
Jan 02, 2008 | 9.821 | 9.964 | 9.648 | 9.688 | 3,789,216 | -0.15(-1.52%) |