Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.567 | 9.789 | 9.491 | 9.726 | 984,440 | +0.16(+1.64%) |
Mar 28, 2008 | 9.617 | 9.654 | 9.538 | 9.570 | 1,039,428 | -0.03(-0.33%) |
Mar 27, 2008 | 9.698 | 9.789 | 9.482 | 9.601 | 680,928 | -0.06(-0.65%) |
Mar 26, 2008 | 9.592 | 9.686 | 9.570 | 9.664 | 717,368 | +0.01(+0.06%) |
Mar 25, 2008 | 9.620 | 9.755 | 9.560 | 9.657 | 913,695 | -0.03(-0.26%) |
Mar 24, 2008 | 9.708 | 9.786 | 9.636 | 9.683 | 740,944 | -0.01(-0.10%) |
Mar 21, 2008 | 9.861 | 9.861 | 9.589 | 9.692 | 2,694,662 | +0.00(+0.00%) |
Mar 20, 2008 | 9.861 | 9.861 | 9.589 | 9.692 | 2,694,662 | -0.08(-0.77%) |
Mar 19, 2008 | 10.05 | 10.11 | 9.767 | 9.767 | 1,026,021 | -0.20(-2.04%) |
Mar 18, 2008 | 9.849 | 10.01 | 9.720 | 9.971 | 1,058,902 | +0.27(+2.81%) |
Mar 17, 2008 | 9.401 | 9.798 | 9.401 | 9.698 | 1,116,683 | +0.01(+0.06%) |
Mar 14, 2008 | 9.808 | 9.827 | 9.397 | 9.692 | 1,339,190 | -0.06(-0.58%) |
Mar 13, 2008 | 9.435 | 9.758 | 9.419 | 9.748 | 1,559,143 | +0.22(+2.30%) |
Mar 12, 2008 | 9.589 | 9.642 | 9.423 | 9.529 | 1,355,152 | -0.02(-0.16%) |
Mar 11, 2008 | 9.498 | 9.567 | 9.294 | 9.545 | 1,450,443 | +0.21(+2.21%) |
Mar 10, 2008 | 9.357 | 9.429 | 9.307 | 9.338 | 886,834 | -0.00(-0.03%) |
Mar 07, 2008 | 9.338 | 9.457 | 9.278 | 9.341 | 1,049,644 | -0.07(-0.73%) |
Mar 06, 2008 | 9.563 | 9.626 | 9.366 | 9.410 | 1,128,655 | -0.22(-2.31%) |
Mar 05, 2008 | 9.833 | 9.833 | 9.576 | 9.632 | 1,321,249 | -0.16(-1.66%) |
Mar 04, 2008 | 9.683 | 9.820 | 9.617 | 9.795 | 1,007,100 | +0.05(+0.55%) |
Mar 03, 2008 | 9.644 | 9.786 | 9.590 | 9.742 | 2,973,673 | +0.13(+1.39%) |
Feb 29, 2008 | 9.819 | 9.836 | 9.581 | 9.608 | 862,944 | -0.30(-3.01%) |
Feb 28, 2008 | 9.974 | 10.02 | 9.867 | 9.907 | 781,726 | -0.13(-1.27%) |
Feb 27, 2008 | 9.951 | 10.14 | 9.951 | 10.03 | 830,449 | -0.01(-0.12%) |
Feb 26, 2008 | 10.09 | 10.20 | 10.05 | 10.05 | 1,557,697 | -0.11(-1.07%) |
Feb 25, 2008 | 10.07 | 10.20 | 10.05 | 10.16 | 959,620 | +0.13(+1.27%) |
Feb 22, 2008 | 10.02 | 10.04 | 9.823 | 10.03 | 1,014,846 | +0.01(+0.08%) |
Feb 21, 2008 | 10.30 | 10.33 | 9.982 | 10.02 | 939,316 | -0.23(-2.24%) |
Feb 20, 2008 | 10.16 | 10.29 | 10.08 | 10.25 | 971,112 | -0.00(-0.04%) |
Feb 19, 2008 | 10.35 | 10.39 | 10.17 | 10.25 | 919,875 | +0.04(+0.35%) |
Feb 18, 2008 | 10.23 | 10.26 | 10.13 | 10.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.23 | 10.26 | 10.13 | 10.22 | 548,764 | -0.04(-0.39%) |
Feb 14, 2008 | 10.44 | 10.49 | 10.24 | 10.26 | 1,130,082 | -0.15(-1.48%) |
Feb 13, 2008 | 10.22 | 10.44 | 10.20 | 10.41 | 1,344,617 | +0.33(+3.29%) |
Feb 12, 2008 | 10.16 | 10.17 | 10.01 | 10.08 | 1,057,784 | -0.05(-0.45%) |
Feb 11, 2008 | 10.11 | 10.16 | 9.963 | 10.13 | 884,440 | -0.02(-0.16%) |
Feb 08, 2008 | 10.25 | 10.25 | 10.07 | 10.14 | 1,551,960 | -0.11(-1.04%) |
Feb 07, 2008 | 10.04 | 10.36 | 10.04 | 10.25 | 2,214,117 | +0.18(+1.74%) |
Feb 06, 2008 | 9.878 | 10.27 | 9.878 | 10.07 | 1,652,083 | +0.20(+2.07%) |
Feb 05, 2008 | 10.19 | 10.19 | 9.803 | 9.869 | 1,226,436 | -0.27(-2.68%) |
Feb 04, 2008 | 9.955 | 10.18 | 9.846 | 10.14 | 1,326,698 | +0.28(+2.79%) |
Feb 01, 2008 | 9.794 | 9.899 | 9.711 | 9.865 | 1,342,644 | +0.09(+0.88%) |
Jan 31, 2008 | 9.400 | 9.830 | 9.400 | 9.780 | 1,398,957 | +0.24(+2.50%) |
Jan 30, 2008 | 9.615 | 9.771 | 9.502 | 9.542 | 1,151,276 | -0.15(-1.55%) |
Jan 29, 2008 | 9.748 | 9.752 | 9.650 | 9.692 | 821,231 | -0.02(-0.17%) |
Jan 28, 2008 | 9.556 | 9.761 | 9.485 | 9.709 | 637,831 | +0.17(+1.80%) |
Jan 25, 2008 | 9.650 | 9.692 | 9.506 | 9.537 | 878,694 | -0.04(-0.41%) |
Jan 24, 2008 | 9.911 | 9.961 | 9.546 | 9.577 | 1,423,886 | -0.28(-2.80%) |
Jan 23, 2008 | 9.397 | 9.874 | 9.276 | 9.853 | 1,729,854 | +0.42(+4.40%) |
Jan 22, 2008 | 9.335 | 9.602 | 9.153 | 9.437 | 1,516,525 | -0.30(-3.11%) |
Jan 21, 2008 | 10.06 | 10.06 | 9.715 | 9.740 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.06 | 10.06 | 9.715 | 9.740 | 1,352,408 | -0.30(-3.03%) |
Jan 17, 2008 | 10.34 | 10.38 | 10.04 | 10.04 | 802,077 | -0.23(-2.28%) |
Jan 16, 2008 | 10.23 | 10.37 | 10.20 | 10.28 | 814,049 | +0.03(+0.33%) |
Jan 15, 2008 | 10.24 | 10.36 | 10.20 | 10.25 | 889,707 | -0.12(-1.13%) |
Jan 14, 2008 | 10.48 | 10.49 | 10.33 | 10.36 | 882,046 | -0.03(-0.28%) |
Jan 11, 2008 | 10.40 | 10.47 | 10.32 | 10.39 | 951,958 | -0.05(-0.52%) |
Jan 10, 2008 | 10.27 | 10.49 | 10.23 | 10.45 | 629,690 | +0.08(+0.76%) |
Jan 09, 2008 | 10.15 | 10.37 | 10.12 | 10.37 | 920,833 | +0.21(+2.08%) |
Jan 08, 2008 | 10.35 | 10.37 | 10.14 | 10.16 | 776,698 | -0.15(-1.48%) |
Jan 07, 2008 | 10.22 | 10.40 | 10.15 | 10.31 | 995,534 | +0.14(+1.34%) |
Jan 04, 2008 | 10.06 | 10.24 | 10.01 | 10.17 | 1,018,040 | +0.00(+0.02%) |
Jan 03, 2008 | 10.21 | 10.31 | 10.17 | 10.17 | 826,978 | -0.04(-0.37%) |
Jan 02, 2008 | 10.41 | 10.41 | 10.14 | 10.21 | 1,128,176 | -0.24(-2.28%) |