Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.106 | 8.262 | 8.043 | 8.251 | 4,302,834 | +0.13(+1.57%) |
Mar 28, 2008 | 8.274 | 8.291 | 8.106 | 8.124 | 4,823,645 | -0.08(-0.99%) |
Mar 27, 2008 | 8.222 | 8.361 | 8.187 | 8.205 | 6,381,617 | -0.02(-0.21%) |
Mar 26, 2008 | 8.205 | 8.349 | 8.170 | 8.222 | 5,478,005 | -0.01(-0.14%) |
Mar 25, 2008 | 8.014 | 8.291 | 8.014 | 8.233 | 8,827,342 | +0.19(+2.37%) |
Mar 24, 2008 | 8.210 | 8.228 | 8.025 | 8.043 | 10,670,404 | -0.14(-1.77%) |
Mar 21, 2008 | 8.124 | 8.239 | 8.031 | 8.187 | 9,718,290 | +0.00(+0.00%) |
Mar 20, 2008 | 8.124 | 8.239 | 8.031 | 8.187 | 9,718,290 | +0.12(+1.43%) |
Mar 19, 2008 | 8.268 | 8.326 | 8.066 | 8.072 | 8,100,200 | -0.12(-1.48%) |
Mar 18, 2008 | 8.095 | 8.205 | 8.025 | 8.193 | 5,168,961 | +0.19(+2.38%) |
Mar 17, 2008 | 8.031 | 8.048 | 7.811 | 8.002 | 8,735,283 | -0.04(-0.50%) |
Mar 14, 2008 | 8.135 | 8.135 | 7.921 | 8.043 | 19,106,574 | -0.05(-0.64%) |
Mar 13, 2008 | 8.129 | 8.158 | 8.031 | 8.095 | 12,230,613 | -0.12(-1.41%) |
Mar 12, 2008 | 8.413 | 8.453 | 8.205 | 8.210 | 7,968,381 | -0.21(-2.47%) |
Mar 11, 2008 | 8.436 | 8.436 | 8.297 | 8.419 | 5,501,420 | +0.16(+1.96%) |
Mar 10, 2008 | 8.233 | 8.286 | 8.153 | 8.257 | 7,218,728 | +0.05(+0.56%) |
Mar 07, 2008 | 8.239 | 8.257 | 8.124 | 8.210 | 7,633,448 | -0.03(-0.42%) |
Mar 06, 2008 | 8.326 | 8.442 | 8.141 | 8.245 | 6,670,379 | -0.14(-1.66%) |
Mar 05, 2008 | 8.465 | 8.505 | 8.268 | 8.384 | 4,281,462 | -0.05(-0.55%) |
Mar 04, 2008 | 8.303 | 8.488 | 8.303 | 8.430 | 8,945,134 | +0.04(+0.48%) |
Mar 03, 2008 | 8.453 | 8.586 | 8.251 | 8.390 | 8,587,539 | -0.10(-1.16%) |
Feb 29, 2008 | 8.823 | 8.823 | 8.436 | 8.488 | 6,182,618 | -0.34(-3.86%) |
Feb 28, 2008 | 8.846 | 8.956 | 8.748 | 8.829 | 4,428,869 | +0.02(+0.20%) |
Feb 27, 2008 | 8.858 | 8.881 | 8.719 | 8.812 | 4,906,202 | -0.05(-0.59%) |
Feb 26, 2008 | 8.904 | 8.939 | 8.794 | 8.864 | 4,935,763 | -0.03(-0.39%) |
Feb 25, 2008 | 8.893 | 8.933 | 8.789 | 8.898 | 3,324,396 | +0.03(+0.33%) |
Feb 22, 2008 | 8.771 | 8.875 | 8.702 | 8.870 | 2,918,463 | +0.09(+1.05%) |
Feb 21, 2008 | 9.026 | 9.026 | 8.742 | 8.777 | 3,532,475 | -0.20(-2.25%) |
Feb 20, 2008 | 8.916 | 8.979 | 8.829 | 8.979 | 3,867,159 | +0.05(+0.52%) |
Feb 19, 2008 | 8.939 | 8.997 | 8.881 | 8.933 | 3,666,144 | +0.09(+0.98%) |
Feb 18, 2008 | 8.817 | 8.864 | 8.748 | 8.846 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.817 | 8.864 | 8.748 | 8.846 | 3,106,652 | +0.01(+0.13%) |
Feb 14, 2008 | 8.962 | 9.072 | 8.806 | 8.835 | 3,003,335 | -0.12(-1.36%) |
Feb 13, 2008 | 9.112 | 9.112 | 8.910 | 8.956 | 2,741,180 | -0.11(-1.21%) |
Feb 12, 2008 | 9.008 | 9.101 | 8.939 | 9.066 | 3,160,822 | +0.12(+1.36%) |
Feb 11, 2008 | 9.026 | 9.026 | 8.870 | 8.945 | 2,776,540 | -0.06(-0.71%) |
Feb 08, 2008 | 9.031 | 9.112 | 8.968 | 9.008 | 2,734,156 | -0.10(-1.14%) |
Feb 07, 2008 | 9.095 | 9.176 | 9.002 | 9.112 | 3,171,256 | -0.05(-0.57%) |
Feb 06, 2008 | 9.245 | 9.292 | 9.118 | 9.164 | 2,185,107 | -0.02(-0.25%) |
Feb 05, 2008 | 9.338 | 9.396 | 9.124 | 9.188 | 3,434,926 | -0.26(-2.75%) |
Feb 04, 2008 | 9.332 | 9.523 | 9.286 | 9.448 | 3,747,729 | +0.11(+1.18%) |
Feb 01, 2008 | 9.222 | 9.338 | 9.188 | 9.338 | 4,941,370 | +0.09(+1.00%) |
Jan 31, 2008 | 9.020 | 9.321 | 8.974 | 9.245 | 4,226,626 | +0.13(+1.40%) |
Jan 30, 2008 | 9.112 | 9.309 | 9.066 | 9.118 | 4,221,038 | +0.01(+0.13%) |
Jan 29, 2008 | 9.205 | 9.216 | 9.026 | 9.107 | 4,166,509 | -0.07(-0.76%) |
Jan 28, 2008 | 8.887 | 9.216 | 8.881 | 9.176 | 4,666,029 | +0.31(+3.52%) |
Jan 25, 2008 | 9.008 | 9.031 | 8.789 | 8.864 | 6,752,485 | -0.05(-0.52%) |
Jan 24, 2008 | 9.182 | 9.222 | 8.864 | 8.910 | 4,344,849 | -0.24(-2.65%) |
Jan 23, 2008 | 8.644 | 9.170 | 8.632 | 9.153 | 6,570,550 | +0.21(+2.39%) |
Jan 22, 2008 | 8.615 | 9.083 | 8.424 | 8.939 | 7,041,204 | -0.24(-2.64%) |
Jan 21, 2008 | 9.257 | 9.407 | 9.095 | 9.182 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.257 | 9.407 | 9.095 | 9.182 | 6,014,568 | -0.08(-0.81%) |
Jan 17, 2008 | 9.494 | 9.540 | 9.240 | 9.257 | 5,949,388 | -0.31(-3.26%) |
Jan 16, 2008 | 9.500 | 9.656 | 9.459 | 9.569 | 5,086,247 | +0.07(+0.73%) |
Jan 15, 2008 | 9.586 | 9.708 | 9.500 | 9.500 | 4,225,042 | -0.19(-1.91%) |
Jan 14, 2008 | 9.818 | 9.818 | 9.667 | 9.685 | 3,307,682 | -0.04(-0.42%) |
Jan 11, 2008 | 9.708 | 9.876 | 9.691 | 9.725 | 2,574,907 | -0.09(-0.88%) |
Jan 10, 2008 | 9.789 | 9.876 | 9.691 | 9.812 | 4,421,342 | -0.01(-0.06%) |
Jan 09, 2008 | 9.702 | 9.818 | 9.647 | 9.818 | 4,264,648 | +0.14(+1.49%) |
Jan 08, 2008 | 9.621 | 9.835 | 9.598 | 9.673 | 4,432,069 | +0.06(+0.66%) |
Jan 07, 2008 | 9.592 | 9.667 | 9.482 | 9.610 | 4,989,958 | +0.06(+0.61%) |
Jan 04, 2008 | 9.639 | 9.650 | 9.517 | 9.552 | 5,627,972 | -0.09(-0.96%) |
Jan 03, 2008 | 9.766 | 9.829 | 9.610 | 9.644 | 4,597,585 | -0.11(-1.13%) |
Jan 02, 2008 | 9.887 | 10.03 | 9.714 | 9.754 | 3,763,682 | -0.15(-1.52%) |