Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.84 | 11.47 | 10.80 | 11.32 | 187,279 | +0.52(+4.79%) |
Mar 28, 2008 | 10.96 | 11.27 | 10.75 | 10.80 | 82,097 | -0.05(-0.43%) |
Mar 27, 2008 | 10.94 | 11.13 | 10.69 | 10.85 | 455,377 | -0.03(-0.28%) |
Mar 26, 2008 | 11.13 | 11.14 | 10.71 | 10.88 | 194,827 | -0.26(-2.30%) |
Mar 25, 2008 | 11.11 | 11.15 | 10.99 | 11.13 | 120,873 | +0.07(+0.65%) |
Mar 24, 2008 | 10.95 | 11.12 | 10.62 | 11.06 | 215,781 | +0.13(+1.22%) |
Mar 21, 2008 | 11.15 | 11.15 | 10.70 | 10.93 | 516,366 | +0.00(+0.00%) |
Mar 20, 2008 | 11.15 | 11.15 | 10.70 | 10.93 | 516,366 | +0.24(+2.25%) |
Mar 19, 2008 | 11.21 | 11.37 | 10.69 | 10.69 | 171,205 | -0.52(-4.62%) |
Mar 18, 2008 | 11.20 | 11.28 | 10.46 | 11.21 | 548,910 | +0.28(+2.58%) |
Mar 17, 2008 | 10.85 | 11.09 | 10.60 | 10.92 | 276,103 | -0.08(-0.75%) |
Mar 14, 2008 | 10.96 | 11.10 | 10.67 | 11.01 | 322,060 | +0.10(+0.89%) |
Mar 13, 2008 | 10.50 | 11.08 | 10.29 | 10.91 | 561,420 | +0.34(+3.20%) |
Mar 12, 2008 | 10.10 | 10.89 | 10.10 | 10.57 | 562,270 | +0.50(+4.94%) |
Mar 11, 2008 | 10.15 | 10.63 | 9.776 | 10.07 | 829,494 | +1.73(+20.70%) |
Mar 10, 2008 | 8.689 | 8.689 | 8.253 | 8.345 | 139,151 | -0.26(-2.98%) |
Mar 07, 2008 | 8.602 | 8.827 | 8.556 | 8.602 | 92,085 | -0.11(-1.29%) |
Mar 06, 2008 | 8.745 | 8.802 | 8.566 | 8.714 | 191,456 | -0.06(-0.70%) |
Mar 05, 2008 | 8.832 | 8.858 | 8.663 | 8.776 | 139,222 | -0.03(-0.29%) |
Mar 04, 2008 | 8.381 | 8.935 | 8.376 | 8.802 | 280,836 | +0.32(+3.75%) |
Mar 03, 2008 | 8.315 | 8.627 | 8.207 | 8.484 | 124,659 | +0.16(+1.91%) |
Feb 29, 2008 | 8.489 | 8.981 | 8.279 | 8.325 | 60,890 | -0.26(-3.04%) |
Feb 28, 2008 | 8.755 | 8.925 | 8.484 | 8.586 | 192,513 | -0.26(-2.95%) |
Feb 27, 2008 | 8.796 | 9.012 | 8.648 | 8.848 | 148,070 | -0.05(-0.52%) |
Feb 26, 2008 | 8.873 | 9.196 | 8.653 | 8.894 | 80,477 | -0.06(-0.63%) |
Feb 25, 2008 | 8.986 | 8.991 | 8.607 | 8.950 | 46,740 | -0.02(-0.17%) |
Feb 22, 2008 | 8.530 | 8.981 | 8.494 | 8.966 | 128,894 | +0.43(+5.05%) |
Feb 21, 2008 | 8.796 | 9.032 | 8.535 | 8.535 | 114,406 | -0.21(-2.40%) |
Feb 20, 2008 | 8.714 | 8.894 | 8.632 | 8.745 | 267,484 | +0.00(+0.00%) |
Feb 19, 2008 | 8.530 | 8.868 | 8.530 | 8.745 | 140,903 | +0.32(+3.83%) |
Feb 18, 2008 | 8.304 | 8.561 | 8.274 | 8.422 | 156,488 | +0.00(+0.00%) |
Feb 15, 2008 | 8.304 | 8.561 | 8.274 | 8.422 | 156,488 | +0.07(+0.86%) |
Feb 14, 2008 | 9.063 | 9.063 | 8.309 | 8.350 | 180,651 | -0.67(-7.44%) |
Feb 13, 2008 | 8.679 | 9.022 | 8.668 | 9.022 | 51,407 | +0.16(+1.79%) |
Feb 12, 2008 | 8.766 | 8.930 | 8.663 | 8.863 | 58,453 | +0.12(+1.41%) |
Feb 11, 2008 | 8.827 | 8.848 | 8.473 | 8.740 | 107,892 | -0.10(-1.16%) |
Feb 08, 2008 | 9.063 | 9.242 | 8.720 | 8.843 | 216,719 | -0.26(-2.87%) |
Feb 07, 2008 | 9.104 | 9.268 | 8.912 | 9.104 | 114,193 | -0.04(-0.39%) |
Feb 06, 2008 | 9.176 | 9.194 | 8.955 | 9.140 | 131,026 | +0.05(+0.51%) |
Feb 05, 2008 | 8.930 | 9.268 | 8.033 | 9.094 | 170,319 | -0.01(-0.06%) |
Feb 04, 2008 | 8.914 | 9.181 | 8.914 | 9.099 | 139,265 | +0.21(+2.36%) |
Feb 01, 2008 | 8.771 | 8.950 | 8.602 | 8.889 | 117,903 | +0.17(+1.94%) |
Jan 31, 2008 | 8.561 | 8.889 | 8.514 | 8.720 | 178,472 | +0.02(+0.18%) |
Jan 30, 2008 | 8.566 | 8.873 | 8.463 | 8.704 | 174,496 | +0.09(+1.07%) |
Jan 29, 2008 | 8.186 | 8.699 | 8.186 | 8.612 | 282,494 | +0.68(+8.53%) |
Jan 28, 2008 | 7.843 | 8.012 | 7.807 | 7.935 | 75,444 | +0.19(+2.52%) |
Jan 25, 2008 | 7.925 | 8.017 | 7.653 | 7.740 | 79,586 | -0.10(-1.31%) |
Jan 24, 2008 | 7.689 | 7.935 | 7.510 | 7.843 | 202,486 | +0.18(+2.41%) |
Jan 23, 2008 | 7.253 | 7.679 | 6.946 | 7.658 | 302,667 | +0.22(+2.89%) |
Jan 22, 2008 | 7.146 | 7.971 | 7.146 | 7.443 | 341,490 | -0.03(-0.41%) |
Jan 21, 2008 | 7.684 | 7.961 | 7.341 | 7.474 | 195,465 | +0.00(+0.00%) |
Jan 18, 2008 | 7.684 | 7.961 | 7.341 | 7.474 | 195,465 | -0.45(-5.63%) |
Jan 17, 2008 | 8.166 | 8.202 | 7.807 | 7.920 | 81,509 | -0.17(-2.15%) |
Jan 16, 2008 | 8.063 | 8.263 | 7.987 | 8.094 | 249,014 | +0.03(+0.32%) |
Jan 15, 2008 | 8.489 | 8.658 | 8.043 | 8.069 | 207,784 | -0.54(-6.31%) |
Jan 14, 2008 | 8.417 | 8.725 | 8.417 | 8.612 | 108,723 | +0.23(+2.75%) |
Jan 11, 2008 | 8.699 | 8.812 | 8.350 | 8.381 | 257,816 | -0.40(-4.55%) |
Jan 10, 2008 | 9.432 | 9.583 | 8.704 | 8.781 | 225,094 | -0.79(-8.30%) |
Jan 09, 2008 | 9.217 | 9.678 | 9.217 | 9.576 | 166,195 | +0.32(+3.43%) |
Jan 08, 2008 | 9.032 | 9.786 | 8.991 | 9.258 | 150,279 | +0.23(+2.50%) |
Jan 07, 2008 | 9.324 | 9.412 | 8.802 | 9.032 | 175,772 | -0.27(-2.87%) |
Jan 04, 2008 | 9.355 | 9.524 | 9.181 | 9.299 | 147,803 | -0.19(-2.00%) |
Jan 03, 2008 | 9.529 | 9.740 | 9.463 | 9.488 | 99,314 | +0.00(+0.00%) |
Jan 02, 2008 | 9.181 | 9.545 | 9.181 | 9.488 | 222,487 | +0.28(+3.01%) |