Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.193 | 9.279 | 8.744 | 8.795 | 230,240 | -0.11(-1.26%) |
Mar 28, 2008 | 9.046 | 9.158 | 8.725 | 8.907 | 124,882 | -0.14(-1.53%) |
Mar 27, 2008 | 9.695 | 9.695 | 8.950 | 9.046 | 235,439 | -0.68(-6.95%) |
Mar 26, 2008 | 9.903 | 9.972 | 9.548 | 9.721 | 263,511 | -0.20(-2.01%) |
Mar 25, 2008 | 9.773 | 9.920 | 9.582 | 9.920 | 282,688 | +0.23(+2.41%) |
Mar 24, 2008 | 9.132 | 9.730 | 9.132 | 9.686 | 473,304 | +0.68(+7.60%) |
Mar 21, 2008 | 8.474 | 9.150 | 8.474 | 9.002 | 658,374 | +0.00(+0.00%) |
Mar 20, 2008 | 8.474 | 9.150 | 8.474 | 9.002 | 658,374 | +0.53(+6.23%) |
Mar 19, 2008 | 8.526 | 8.734 | 8.474 | 8.474 | 305,447 | +0.04(+0.51%) |
Mar 18, 2008 | 8.587 | 8.587 | 8.085 | 8.431 | 496,062 | +0.05(+0.62%) |
Mar 17, 2008 | 8.094 | 8.916 | 8.050 | 8.379 | 186,938 | +0.04(+0.52%) |
Mar 14, 2008 | 8.777 | 8.777 | 8.232 | 8.336 | 272,291 | -0.32(-3.70%) |
Mar 13, 2008 | 8.215 | 8.769 | 8.068 | 8.656 | 384,581 | +0.35(+4.28%) |
Mar 12, 2008 | 8.223 | 8.518 | 8.119 | 8.301 | 269,865 | +0.08(+0.95%) |
Mar 11, 2008 | 8.128 | 8.336 | 7.773 | 8.223 | 308,450 | +0.37(+4.74%) |
Mar 10, 2008 | 8.180 | 8.422 | 7.808 | 7.851 | 204,940 | -0.25(-3.10%) |
Mar 07, 2008 | 7.817 | 8.232 | 7.713 | 8.102 | 528,062 | +0.19(+2.41%) |
Mar 06, 2008 | 8.327 | 8.362 | 7.868 | 7.912 | 581,572 | -0.49(-5.87%) |
Mar 05, 2008 | 8.777 | 9.150 | 8.241 | 8.405 | 774,130 | -0.28(-3.19%) |
Mar 04, 2008 | 9.487 | 9.487 | 8.371 | 8.682 | 796,542 | -0.93(-9.64%) |
Mar 03, 2008 | 8.873 | 9.929 | 8.717 | 9.608 | 876,947 | +0.71(+7.98%) |
Feb 29, 2008 | 8.950 | 9.453 | 8.760 | 8.899 | 935,774 | -0.34(-3.66%) |
Feb 28, 2008 | 9.427 | 9.496 | 9.124 | 9.236 | 603,384 | -0.18(-1.93%) |
Feb 27, 2008 | 9.227 | 9.522 | 9.158 | 9.418 | 509,001 | +0.18(+1.97%) |
Feb 26, 2008 | 8.864 | 9.331 | 8.829 | 9.236 | 447,300 | +0.33(+3.69%) |
Feb 25, 2008 | 8.743 | 8.942 | 8.457 | 8.907 | 572,969 | +0.14(+1.58%) |
Feb 22, 2008 | 8.743 | 8.899 | 8.249 | 8.769 | 834,766 | +0.09(+1.00%) |
Feb 21, 2008 | 9.124 | 9.721 | 8.466 | 8.682 | 2,671,938 | -4.02(-31.63%) |
Feb 20, 2008 | 12.11 | 12.88 | 11.93 | 12.70 | 354,198 | +0.55(+4.49%) |
Feb 19, 2008 | 12.20 | 12.32 | 11.80 | 12.15 | 302,096 | +0.20(+1.67%) |
Feb 18, 2008 | 11.69 | 11.99 | 11.48 | 11.95 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 11.69 | 11.99 | 11.48 | 11.95 | 92,881 | +0.19(+1.62%) |
Feb 14, 2008 | 12.19 | 12.36 | 11.47 | 11.76 | 242,370 | -0.44(-3.62%) |
Feb 13, 2008 | 12.22 | 12.22 | 11.95 | 12.21 | 112,752 | +0.09(+0.71%) |
Feb 12, 2008 | 11.88 | 12.15 | 11.75 | 12.12 | 120,145 | +0.29(+2.49%) |
Feb 11, 2008 | 11.88 | 12.08 | 11.45 | 11.82 | 118,528 | +0.08(+0.66%) |
Feb 08, 2008 | 12.12 | 12.14 | 11.51 | 11.75 | 222,397 | -0.46(-3.76%) |
Feb 07, 2008 | 11.78 | 12.55 | 11.67 | 12.21 | 188,882 | +0.42(+3.52%) |
Feb 06, 2008 | 11.90 | 12.25 | 11.64 | 11.79 | 237,518 | +0.07(+0.59%) |
Feb 05, 2008 | 12.13 | 12.32 | 11.31 | 11.72 | 491,903 | -1.29(-9.91%) |
Feb 04, 2008 | 13.41 | 13.43 | 12.64 | 13.01 | 236,709 | -0.45(-3.34%) |
Feb 01, 2008 | 13.39 | 13.61 | 13.00 | 13.46 | 141,466 | +0.27(+2.03%) |
Jan 31, 2008 | 12.78 | 13.38 | 12.72 | 13.19 | 275,699 | +0.23(+1.80%) |
Jan 30, 2008 | 12.94 | 13.49 | 12.58 | 12.96 | 201,828 | +0.04(+0.34%) |
Jan 29, 2008 | 12.59 | 12.95 | 12.13 | 12.91 | 265,149 | +0.42(+3.32%) |
Jan 28, 2008 | 11.42 | 12.52 | 11.30 | 12.50 | 299,451 | +1.08(+9.48%) |
Jan 25, 2008 | 12.11 | 12.32 | 11.31 | 11.42 | 207,020 | -0.47(-3.93%) |
Jan 24, 2008 | 11.31 | 12.28 | 11.31 | 11.88 | 346,355 | +0.58(+5.13%) |
Jan 23, 2008 | 9.955 | 11.69 | 9.816 | 11.30 | 478,618 | +1.00(+9.75%) |
Jan 22, 2008 | 9.877 | 10.78 | 9.799 | 10.30 | 375,459 | +0.01(+0.08%) |
Jan 21, 2008 | 10.70 | 11.06 | 10.20 | 10.29 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.70 | 11.06 | 10.20 | 10.29 | 204,948 | -0.49(-4.57%) |
Jan 17, 2008 | 10.93 | 11.06 | 10.53 | 10.79 | 174,326 | -0.07(-0.64%) |
Jan 16, 2008 | 10.66 | 11.09 | 10.66 | 10.85 | 318,039 | +0.18(+1.70%) |
Jan 15, 2008 | 11.10 | 11.17 | 10.63 | 10.67 | 199,279 | -0.48(-4.34%) |
Jan 14, 2008 | 11.42 | 11.42 | 10.85 | 11.16 | 142,788 | -0.13(-1.15%) |
Jan 11, 2008 | 11.59 | 11.69 | 11.26 | 11.29 | 194,676 | -0.36(-3.12%) |
Jan 10, 2008 | 10.99 | 11.84 | 10.87 | 11.65 | 318,385 | +0.57(+5.16%) |
Jan 09, 2008 | 10.60 | 11.15 | 10.50 | 11.08 | 311,800 | +0.49(+4.66%) |
Jan 08, 2008 | 10.87 | 11.22 | 10.51 | 10.59 | 318,270 | -0.25(-2.32%) |
Jan 07, 2008 | 10.61 | 11.11 | 10.40 | 10.84 | 373,764 | +0.36(+3.47%) |
Jan 04, 2008 | 10.97 | 11.12 | 10.29 | 10.47 | 380,769 | -0.59(-5.32%) |
Jan 03, 2008 | 11.77 | 12.20 | 10.96 | 11.06 | 337,678 | -0.74(-6.24%) |
Jan 02, 2008 | 11.89 | 12.22 | 11.73 | 11.80 | 256,811 | -0.09(-0.73%) |