Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.093 | 9.274 | 8.841 | 8.939 | 1,251,686 | -0.07(-0.78%) |
Mar 28, 2008 | 9.526 | 9.526 | 8.568 | 9.009 | 1,443,131 | -0.48(-5.08%) |
Mar 27, 2008 | 9.757 | 9.764 | 9.435 | 9.491 | 263,987 | -0.24(-2.44%) |
Mar 26, 2008 | 10.16 | 10.16 | 9.729 | 9.729 | 203,463 | -0.47(-4.59%) |
Mar 25, 2008 | 10.23 | 10.23 | 10.11 | 10.20 | 177,279 | -0.02(-0.21%) |
Mar 24, 2008 | 10.20 | 10.25 | 10.15 | 10.22 | 222,692 | +0.07(+0.69%) |
Mar 21, 2008 | 10.48 | 10.50 | 10.14 | 10.15 | 852,772 | +0.00(+0.00%) |
Mar 20, 2008 | 10.48 | 10.50 | 10.14 | 10.15 | 852,772 | -0.38(-3.65%) |
Mar 19, 2008 | 10.13 | 10.66 | 10.08 | 10.53 | 193,904 | +0.40(+3.93%) |
Mar 18, 2008 | 10.13 | 10.29 | 9.854 | 10.13 | 411,219 | +0.15(+1.54%) |
Mar 17, 2008 | 9.715 | 10.54 | 9.715 | 9.980 | 207,326 | -0.03(-0.35%) |
Mar 14, 2008 | 10.50 | 10.50 | 9.959 | 10.02 | 372,444 | -0.29(-2.78%) |
Mar 13, 2008 | 9.610 | 10.48 | 9.414 | 10.30 | 1,102,308 | +0.59(+6.04%) |
Mar 12, 2008 | 9.743 | 9.924 | 9.337 | 9.715 | 148,519 | +0.01(+0.07%) |
Mar 11, 2008 | 9.414 | 9.722 | 9.323 | 9.708 | 175,133 | +0.55(+6.03%) |
Mar 10, 2008 | 9.225 | 9.344 | 8.932 | 9.156 | 402,435 | -0.05(-0.53%) |
Mar 07, 2008 | 9.477 | 9.729 | 8.869 | 9.204 | 397,769 | -0.45(-4.63%) |
Mar 06, 2008 | 9.819 | 9.945 | 9.218 | 9.652 | 679,070 | -0.22(-2.20%) |
Mar 05, 2008 | 9.785 | 10.27 | 9.722 | 9.868 | 291,173 | -0.17(-1.74%) |
Mar 04, 2008 | 9.973 | 10.29 | 9.924 | 10.04 | 205,609 | -0.08(-0.76%) |
Mar 03, 2008 | 10.09 | 10.33 | 9.917 | 10.12 | 217,056 | +0.03(+0.28%) |
Feb 29, 2008 | 10.24 | 10.57 | 10.05 | 10.09 | 465,161 | -0.25(-2.43%) |
Feb 28, 2008 | 10.48 | 10.51 | 9.792 | 10.34 | 618,403 | -0.20(-1.92%) |
Feb 27, 2008 | 10.65 | 10.74 | 10.42 | 10.55 | 208,471 | -0.19(-1.76%) |
Feb 26, 2008 | 10.69 | 11.00 | 10.58 | 10.74 | 283,589 | -0.01(-0.13%) |
Feb 25, 2008 | 10.75 | 11.20 | 10.65 | 10.75 | 192,159 | -0.01(-0.13%) |
Feb 22, 2008 | 10.69 | 10.78 | 10.48 | 10.76 | 119,044 | +0.07(+0.65%) |
Feb 21, 2008 | 11.04 | 11.23 | 10.61 | 10.69 | 142,510 | -0.24(-2.24%) |
Feb 20, 2008 | 10.58 | 10.94 | 10.49 | 10.94 | 144,263 | +0.30(+2.82%) |
Feb 19, 2008 | 10.83 | 10.88 | 10.56 | 10.64 | 135,213 | -0.05(-0.46%) |
Feb 18, 2008 | 10.69 | 10.84 | 10.26 | 10.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.69 | 10.84 | 10.26 | 10.69 | 169,552 | -0.04(-0.39%) |
Feb 14, 2008 | 10.79 | 10.87 | 10.43 | 10.73 | 207,755 | -0.06(-0.58%) |
Feb 13, 2008 | 10.95 | 11.08 | 10.73 | 10.79 | 240,664 | -0.03(-0.32%) |
Feb 12, 2008 | 10.29 | 10.84 | 10.26 | 10.83 | 183,431 | +0.52(+5.09%) |
Feb 11, 2008 | 9.980 | 10.62 | 9.750 | 10.30 | 187,724 | +0.50(+5.14%) |
Feb 08, 2008 | 9.882 | 10.09 | 9.582 | 9.799 | 139,791 | -0.09(-0.92%) |
Feb 07, 2008 | 10.10 | 10.18 | 9.785 | 9.889 | 205,323 | -0.35(-3.41%) |
Feb 06, 2008 | 10.69 | 10.75 | 10.21 | 10.24 | 134,926 | -0.36(-3.36%) |
Feb 05, 2008 | 10.87 | 10.94 | 10.46 | 10.60 | 268,136 | -0.53(-4.77%) |
Feb 04, 2008 | 10.94 | 11.39 | 10.73 | 11.13 | 350,695 | +0.09(+0.82%) |
Feb 01, 2008 | 10.04 | 11.34 | 9.931 | 11.04 | 404,208 | +1.04(+10.42%) |
Jan 31, 2008 | 9.680 | 10.71 | 9.680 | 9.994 | 328,660 | +0.10(+0.99%) |
Jan 30, 2008 | 10.04 | 10.15 | 9.896 | 9.896 | 202,318 | -0.20(-1.94%) |
Jan 29, 2008 | 10.02 | 10.17 | 9.945 | 10.09 | 358,708 | +0.11(+1.12%) |
Jan 28, 2008 | 9.792 | 10.11 | 9.708 | 9.980 | 428,103 | +0.21(+2.15%) |
Jan 25, 2008 | 10.10 | 10.38 | 9.505 | 9.771 | 305,052 | -0.21(-2.10%) |
Jan 24, 2008 | 10.13 | 10.27 | 9.959 | 9.980 | 236,229 | -0.14(-1.38%) |
Jan 23, 2008 | 9.589 | 10.13 | 9.519 | 10.12 | 541,710 | +0.27(+2.77%) |
Jan 22, 2008 | 9.687 | 10.10 | 9.435 | 9.847 | 250,251 | +0.16(+1.66%) |
Jan 21, 2008 | 9.917 | 9.994 | 9.547 | 9.687 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.917 | 9.994 | 9.547 | 9.687 | 412,793 | -0.20(-1.98%) |
Jan 17, 2008 | 9.854 | 9.952 | 9.582 | 9.882 | 200,172 | -0.01(-0.14%) |
Jan 16, 2008 | 9.610 | 9.980 | 9.554 | 9.896 | 290,314 | +0.07(+0.71%) |
Jan 15, 2008 | 9.785 | 10.10 | 9.715 | 9.826 | 521,679 | -0.10(-1.06%) |
Jan 14, 2008 | 9.610 | 10.03 | 9.449 | 9.931 | 223,377 | +0.39(+4.10%) |
Jan 11, 2008 | 9.666 | 10.17 | 9.519 | 9.540 | 529,978 | -0.22(-2.22%) |
Jan 10, 2008 | 8.820 | 10.01 | 8.785 | 9.757 | 893,407 | +0.88(+9.92%) |
Jan 09, 2008 | 9.498 | 9.701 | 8.555 | 8.876 | 884,257 | -0.72(-7.50%) |
Jan 08, 2008 | 10.64 | 10.64 | 9.400 | 9.596 | 455,575 | -1.04(-9.79%) |
Jan 07, 2008 | 11.06 | 11.08 | 10.58 | 10.64 | 273,144 | -0.34(-3.12%) |
Jan 04, 2008 | 11.50 | 11.50 | 10.97 | 10.98 | 197,454 | -0.61(-5.25%) |
Jan 03, 2008 | 11.88 | 11.94 | 11.55 | 11.59 | 218,487 | -0.29(-2.47%) |
Jan 02, 2008 | 11.86 | 11.94 | 11.73 | 11.88 | 255,402 | +0.00(+0.00%) |