Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.920 | 8.070 | 7.780 | 8.000 | 86,697 | +0.07(+0.88%) |
Mar 28, 2008 | 8.250 | 8.440 | 7.910 | 7.930 | 77,070 | -0.49(-5.82%) |
Mar 27, 2008 | 8.410 | 8.650 | 8.200 | 8.420 | 61,137 | +0.05(+0.60%) |
Mar 26, 2008 | 8.600 | 8.680 | 8.190 | 8.370 | 59,901 | -0.29(-3.35%) |
Mar 25, 2008 | 8.520 | 8.660 | 8.330 | 8.660 | 34,981 | +0.10(+1.17%) |
Mar 24, 2008 | 8.270 | 8.600 | 8.150 | 8.560 | 103,587 | +0.31(+3.76%) |
Mar 21, 2008 | 8.130 | 8.340 | 7.940 | 8.250 | 159,679 | +0.00(+0.00%) |
Mar 20, 2008 | 8.130 | 8.340 | 7.940 | 8.250 | 159,679 | +0.20(+2.48%) |
Mar 19, 2008 | 8.260 | 8.370 | 7.990 | 8.050 | 445,973 | -0.23(-2.78%) |
Mar 18, 2008 | 8.280 | 8.550 | 7.860 | 8.280 | 104,698 | +0.23(+2.86%) |
Mar 17, 2008 | 8.160 | 8.330 | 8.010 | 8.050 | 67,148 | -0.35(-4.17%) |
Mar 14, 2008 | 8.790 | 8.870 | 8.300 | 8.400 | 141,525 | -0.35(-4.00%) |
Mar 13, 2008 | 8.350 | 8.770 | 8.230 | 8.750 | 143,415 | +0.25(+2.94%) |
Mar 12, 2008 | 7.770 | 8.630 | 7.770 | 8.500 | 201,551 | +0.74(+9.54%) |
Mar 11, 2008 | 7.580 | 7.830 | 7.390 | 7.760 | 383,003 | +0.39(+5.29%) |
Mar 10, 2008 | 7.750 | 7.790 | 7.330 | 7.370 | 365,235 | -0.36(-4.66%) |
Mar 07, 2008 | 7.880 | 7.970 | 7.610 | 7.730 | 392,936 | -0.09(-1.15%) |
Mar 06, 2008 | 8.210 | 8.250 | 7.810 | 7.820 | 251,550 | -0.39(-4.75%) |
Mar 05, 2008 | 8.950 | 8.960 | 8.120 | 8.210 | 445,031 | -0.73(-8.17%) |
Mar 04, 2008 | 9.430 | 9.440 | 8.740 | 8.940 | 284,939 | -0.55(-5.80%) |
Mar 03, 2008 | 9.620 | 9.750 | 9.400 | 9.490 | 131,644 | -0.18(-1.86%) |
Feb 29, 2008 | 9.610 | 9.910 | 9.550 | 9.670 | 226,332 | +0.01(+0.10%) |
Feb 28, 2008 | 9.930 | 10.30 | 9.630 | 9.660 | 156,211 | -0.30(-3.01%) |
Feb 27, 2008 | 9.910 | 10.30 | 9.790 | 9.960 | 109,485 | -0.01(-0.10%) |
Feb 26, 2008 | 10.10 | 10.21 | 9.770 | 9.970 | 181,245 | -0.22(-2.16%) |
Feb 25, 2008 | 10.38 | 10.38 | 9.920 | 10.19 | 161,898 | -0.15(-1.45%) |
Feb 22, 2008 | 10.40 | 10.40 | 10.07 | 10.34 | 61,778 | +0.04(+0.39%) |
Feb 21, 2008 | 10.73 | 10.77 | 10.06 | 10.30 | 294,946 | -0.33(-3.10%) |
Feb 20, 2008 | 10.61 | 10.87 | 10.59 | 10.63 | 163,442 | -0.03(-0.28%) |
Feb 19, 2008 | 11.01 | 11.07 | 10.42 | 10.66 | 198,275 | -0.25(-2.29%) |
Feb 18, 2008 | 11.32 | 11.45 | 10.72 | 10.91 | 152,416 | +0.00(+0.00%) |
Feb 15, 2008 | 11.32 | 11.45 | 10.72 | 10.91 | 152,416 | -0.47(-4.13%) |
Feb 14, 2008 | 11.63 | 11.87 | 11.06 | 11.38 | 113,413 | -0.20(-1.73%) |
Feb 13, 2008 | 11.49 | 11.61 | 10.76 | 11.58 | 294,776 | +0.18(+1.58%) |
Feb 12, 2008 | 11.57 | 11.99 | 11.26 | 11.40 | 104,121 | -0.09(-0.78%) |
Feb 11, 2008 | 11.67 | 11.77 | 11.20 | 11.49 | 182,034 | -0.32(-2.71%) |
Feb 08, 2008 | 12.67 | 13.20 | 11.53 | 11.81 | 357,665 | -0.66(-5.29%) |
Feb 07, 2008 | 13.02 | 13.80 | 12.30 | 12.47 | 239,695 | -0.44(-3.41%) |
Feb 06, 2008 | 13.64 | 13.90 | 12.77 | 12.91 | 119,918 | -0.65(-4.79%) |
Feb 05, 2008 | 12.85 | 13.64 | 12.57 | 13.56 | 134,080 | +0.42(+3.20%) |
Feb 04, 2008 | 12.74 | 13.50 | 12.41 | 13.14 | 143,197 | +0.34(+2.66%) |
Feb 01, 2008 | 12.08 | 12.89 | 11.85 | 12.80 | 128,677 | +0.79(+6.58%) |
Jan 31, 2008 | 11.45 | 12.44 | 11.18 | 12.01 | 75,146 | +0.40(+3.45%) |
Jan 30, 2008 | 12.23 | 12.57 | 11.52 | 11.61 | 129,855 | -0.68(-5.53%) |
Jan 29, 2008 | 12.10 | 12.67 | 12.00 | 12.29 | 454,976 | +0.29(+2.42%) |
Jan 28, 2008 | 11.44 | 12.03 | 11.11 | 12.00 | 195,794 | +0.56(+4.90%) |
Jan 25, 2008 | 11.77 | 11.80 | 11.28 | 11.44 | 112,756 | -0.14(-1.21%) |
Jan 24, 2008 | 11.84 | 11.84 | 11.11 | 11.58 | 130,393 | -0.21(-1.78%) |
Jan 23, 2008 | 11.29 | 11.82 | 11.18 | 11.79 | 135,782 | +0.25(+2.17%) |
Jan 22, 2008 | 11.47 | 12.39 | 11.26 | 11.54 | 106,014 | -0.41(-3.43%) |
Jan 21, 2008 | 12.44 | 12.57 | 11.66 | 11.95 | 158,154 | +0.00(+0.00%) |
Jan 18, 2008 | 12.44 | 12.57 | 11.66 | 11.95 | 158,154 | -0.50(-4.02%) |
Jan 17, 2008 | 12.24 | 12.60 | 11.90 | 12.45 | 153,027 | +0.18(+1.47%) |
Jan 16, 2008 | 12.34 | 12.67 | 11.74 | 12.27 | 106,018 | -0.06(-0.49%) |
Jan 15, 2008 | 12.10 | 12.45 | 11.61 | 12.33 | 129,818 | +0.06(+0.49%) |
Jan 14, 2008 | 12.43 | 12.54 | 11.90 | 12.27 | 95,112 | -0.05(-0.41%) |
Jan 11, 2008 | 12.36 | 12.75 | 11.87 | 12.32 | 120,867 | -0.16(-1.28%) |
Jan 10, 2008 | 12.09 | 12.89 | 11.94 | 12.48 | 154,740 | +0.32(+2.63%) |
Jan 09, 2008 | 11.56 | 12.45 | 11.34 | 12.16 | 123,030 | +0.55(+4.74%) |
Jan 08, 2008 | 11.93 | 12.20 | 11.54 | 11.61 | 188,523 | -0.29(-2.44%) |
Jan 07, 2008 | 11.59 | 12.27 | 11.59 | 11.90 | 181,410 | +0.34(+2.94%) |
Jan 04, 2008 | 12.15 | 12.23 | 11.50 | 11.56 | 193,814 | -0.75(-6.09%) |
Jan 03, 2008 | 12.49 | 13.00 | 12.21 | 12.31 | 101,177 | -0.28(-2.22%) |
Jan 02, 2008 | 12.85 | 13.03 | 12.31 | 12.59 | 163,209 | -0.31(-2.40%) |