Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.049 | 8.204 | 7.986 | 8.193 | 4,333,265 | +0.13(+1.57%) |
Mar 28, 2008 | 8.216 | 8.233 | 8.049 | 8.067 | 4,857,760 | -0.08(-0.99%) |
Mar 27, 2008 | 8.164 | 8.302 | 8.130 | 8.147 | 6,426,749 | -0.02(-0.21%) |
Mar 26, 2008 | 8.147 | 8.291 | 8.113 | 8.164 | 5,516,748 | -0.01(-0.14%) |
Mar 25, 2008 | 7.958 | 8.233 | 7.958 | 8.176 | 8,889,771 | +0.19(+2.37%) |
Mar 24, 2008 | 8.153 | 8.170 | 7.969 | 7.986 | 10,745,868 | -0.14(-1.77%) |
Mar 21, 2008 | 8.067 | 8.181 | 7.975 | 8.130 | 9,787,020 | +0.00(+0.00%) |
Mar 20, 2008 | 8.067 | 8.181 | 7.975 | 8.130 | 9,787,020 | +0.11(+1.43%) |
Mar 19, 2008 | 8.210 | 8.268 | 8.009 | 8.015 | 8,157,487 | -0.12(-1.48%) |
Mar 18, 2008 | 8.038 | 8.147 | 7.969 | 8.135 | 5,205,518 | +0.19(+2.38%) |
Mar 17, 2008 | 7.975 | 7.992 | 7.757 | 7.946 | 8,797,062 | -0.04(-0.50%) |
Mar 14, 2008 | 8.078 | 8.078 | 7.866 | 7.986 | 19,241,700 | -0.05(-0.64%) |
Mar 13, 2008 | 8.072 | 8.101 | 7.975 | 8.038 | 12,317,112 | -0.11(-1.41%) |
Mar 12, 2008 | 8.354 | 8.394 | 8.147 | 8.153 | 8,024,736 | -0.21(-2.47%) |
Mar 11, 2008 | 8.377 | 8.377 | 8.239 | 8.359 | 5,540,327 | +0.16(+1.96%) |
Mar 10, 2008 | 8.176 | 8.227 | 8.095 | 8.199 | 7,269,781 | +0.05(+0.56%) |
Mar 07, 2008 | 8.181 | 8.199 | 8.067 | 8.153 | 7,687,434 | -0.03(-0.42%) |
Mar 06, 2008 | 8.268 | 8.382 | 8.084 | 8.187 | 6,717,554 | -0.14(-1.66%) |
Mar 05, 2008 | 8.405 | 8.446 | 8.210 | 8.325 | 4,311,742 | -0.05(-0.55%) |
Mar 04, 2008 | 8.245 | 8.428 | 8.245 | 8.371 | 9,008,397 | +0.04(+0.48%) |
Mar 03, 2008 | 8.394 | 8.526 | 8.193 | 8.331 | 8,648,273 | -0.10(-1.16%) |
Feb 29, 2008 | 8.761 | 8.761 | 8.377 | 8.428 | 6,226,344 | -0.34(-3.86%) |
Feb 28, 2008 | 8.784 | 8.893 | 8.687 | 8.767 | 4,460,191 | +0.02(+0.20%) |
Feb 27, 2008 | 8.796 | 8.819 | 8.658 | 8.750 | 4,940,900 | -0.05(-0.59%) |
Feb 26, 2008 | 8.842 | 8.876 | 8.733 | 8.801 | 4,970,670 | -0.03(-0.39%) |
Feb 25, 2008 | 8.830 | 8.870 | 8.727 | 8.836 | 3,347,907 | +0.03(+0.33%) |
Feb 22, 2008 | 8.710 | 8.813 | 8.641 | 8.807 | 2,939,103 | +0.09(+1.05%) |
Feb 21, 2008 | 8.962 | 8.962 | 8.681 | 8.715 | 3,557,457 | -0.20(-2.25%) |
Feb 20, 2008 | 8.853 | 8.916 | 8.767 | 8.916 | 3,894,509 | +0.05(+0.52%) |
Feb 19, 2008 | 8.876 | 8.934 | 8.819 | 8.870 | 3,692,072 | +0.09(+0.98%) |
Feb 18, 2008 | 8.756 | 8.801 | 8.687 | 8.784 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.756 | 8.801 | 8.687 | 8.784 | 3,128,623 | +0.01(+0.13%) |
Feb 14, 2008 | 8.899 | 9.008 | 8.744 | 8.773 | 3,024,576 | -0.12(-1.36%) |
Feb 13, 2008 | 9.048 | 9.048 | 8.847 | 8.893 | 2,760,566 | -0.11(-1.21%) |
Feb 12, 2008 | 8.945 | 9.037 | 8.876 | 9.002 | 3,183,176 | +0.12(+1.36%) |
Feb 11, 2008 | 8.962 | 8.962 | 8.807 | 8.882 | 2,796,176 | -0.06(-0.71%) |
Feb 08, 2008 | 8.968 | 9.048 | 8.905 | 8.945 | 2,753,493 | -0.10(-1.14%) |
Feb 07, 2008 | 9.031 | 9.112 | 8.939 | 9.048 | 3,193,684 | -0.05(-0.57%) |
Feb 06, 2008 | 9.180 | 9.226 | 9.054 | 9.100 | 2,200,560 | -0.02(-0.25%) |
Feb 05, 2008 | 9.272 | 9.330 | 9.060 | 9.123 | 3,459,219 | -0.26(-2.75%) |
Feb 04, 2008 | 9.267 | 9.456 | 9.221 | 9.381 | 3,774,234 | +0.11(+1.18%) |
Feb 01, 2008 | 9.157 | 9.272 | 9.123 | 9.272 | 4,976,317 | +0.09(+1.00%) |
Jan 31, 2008 | 8.957 | 9.255 | 8.911 | 9.180 | 4,256,518 | +0.13(+1.40%) |
Jan 30, 2008 | 9.048 | 9.244 | 9.002 | 9.054 | 4,250,890 | +0.01(+0.13%) |
Jan 29, 2008 | 9.140 | 9.152 | 8.962 | 9.043 | 4,195,976 | -0.07(-0.76%) |
Jan 28, 2008 | 8.824 | 9.152 | 8.819 | 9.112 | 4,699,029 | +0.31(+3.52%) |
Jan 25, 2008 | 8.945 | 8.968 | 8.727 | 8.801 | 6,800,240 | -0.05(-0.52%) |
Jan 24, 2008 | 9.117 | 9.157 | 8.801 | 8.847 | 4,375,577 | -0.24(-2.65%) |
Jan 23, 2008 | 8.583 | 9.106 | 8.572 | 9.089 | 6,617,018 | +0.21(+2.39%) |
Jan 22, 2008 | 8.555 | 9.020 | 8.365 | 8.876 | 7,091,001 | -0.24(-2.64%) |
Jan 21, 2008 | 9.192 | 9.341 | 9.031 | 9.117 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.192 | 9.341 | 9.031 | 9.117 | 6,057,105 | -0.07(-0.81%) |
Jan 17, 2008 | 9.427 | 9.473 | 9.175 | 9.192 | 5,991,463 | -0.31(-3.26%) |
Jan 16, 2008 | 9.433 | 9.588 | 9.393 | 9.502 | 5,122,218 | +0.07(+0.73%) |
Jan 15, 2008 | 9.519 | 9.640 | 9.433 | 9.433 | 4,254,922 | -0.18(-1.91%) |
Jan 14, 2008 | 9.749 | 9.749 | 9.600 | 9.617 | 3,331,075 | -0.04(-0.42%) |
Jan 11, 2008 | 9.640 | 9.806 | 9.623 | 9.657 | 2,593,118 | -0.09(-0.88%) |
Jan 10, 2008 | 9.720 | 9.806 | 9.623 | 9.743 | 4,452,611 | -0.01(-0.06%) |
Jan 09, 2008 | 9.634 | 9.749 | 9.579 | 9.749 | 4,294,808 | +0.14(+1.49%) |
Jan 08, 2008 | 9.554 | 9.766 | 9.531 | 9.605 | 4,463,413 | +0.06(+0.66%) |
Jan 07, 2008 | 9.525 | 9.600 | 9.416 | 9.542 | 5,025,248 | +0.06(+0.61%) |
Jan 04, 2008 | 9.571 | 9.582 | 9.450 | 9.485 | 5,667,775 | -0.09(-0.96%) |
Jan 03, 2008 | 9.697 | 9.760 | 9.542 | 9.577 | 4,630,101 | -0.11(-1.13%) |
Jan 02, 2008 | 9.818 | 9.961 | 9.645 | 9.686 | 3,790,300 | -0.15(-1.52%) |