Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.553 | 9.921 | 9.523 | 9.770 | 2,109,446 | +0.21(+2.15%) |
Mar 28, 2008 | 9.861 | 9.927 | 9.517 | 9.565 | 1,249,156 | -0.30(-3.06%) |
Mar 27, 2008 | 10.11 | 10.11 | 9.867 | 9.867 | 681,537 | -0.25(-2.45%) |
Mar 26, 2008 | 9.921 | 10.19 | 9.897 | 10.11 | 815,136 | +0.10(+1.02%) |
Mar 25, 2008 | 10.02 | 10.05 | 9.402 | 10.01 | 1,393,460 | -0.34(-3.26%) |
Mar 24, 2008 | 10.35 | 10.51 | 10.33 | 10.35 | 1,054,012 | +0.07(+0.65%) |
Mar 21, 2008 | 10.25 | 10.34 | 10.18 | 10.28 | 3,326,318 | +0.00(+0.00%) |
Mar 20, 2008 | 10.25 | 10.34 | 10.18 | 10.28 | 3,326,318 | +0.19(+1.91%) |
Mar 19, 2008 | 10.12 | 10.32 | 10.09 | 10.09 | 1,342,735 | +0.02(+0.24%) |
Mar 18, 2008 | 9.668 | 10.08 | 9.638 | 10.07 | 1,272,006 | +0.54(+5.64%) |
Mar 17, 2008 | 9.161 | 9.656 | 9.131 | 9.529 | 1,235,482 | +0.08(+0.89%) |
Mar 14, 2008 | 9.698 | 9.716 | 9.282 | 9.445 | 1,066,135 | -0.18(-1.88%) |
Mar 13, 2008 | 9.306 | 9.680 | 9.167 | 9.626 | 1,130,262 | +0.23(+2.44%) |
Mar 12, 2008 | 9.469 | 9.686 | 9.372 | 9.396 | 1,430,384 | -0.31(-3.23%) |
Mar 11, 2008 | 9.342 | 9.716 | 9.282 | 9.710 | 1,574,844 | +0.64(+7.05%) |
Mar 10, 2008 | 9.095 | 9.137 | 8.974 | 9.070 | 1,859,203 | -0.01(-0.13%) |
Mar 07, 2008 | 8.950 | 9.119 | 8.901 | 9.082 | 2,417,611 | +0.05(+0.53%) |
Mar 06, 2008 | 9.131 | 9.143 | 8.932 | 9.034 | 864,505 | -0.13(-1.45%) |
Mar 05, 2008 | 9.209 | 9.318 | 9.058 | 9.167 | 507,880 | -0.06(-0.65%) |
Mar 04, 2008 | 9.149 | 9.282 | 9.034 | 9.227 | 815,919 | +0.04(+0.46%) |
Mar 03, 2008 | 9.082 | 9.185 | 9.010 | 9.185 | 628,345 | +0.09(+1.00%) |
Feb 29, 2008 | 9.034 | 9.227 | 8.932 | 9.095 | 1,029,847 | -0.08(-0.86%) |
Feb 28, 2008 | 9.324 | 9.390 | 9.131 | 9.173 | 1,072,929 | -0.26(-2.75%) |
Feb 27, 2008 | 9.227 | 9.445 | 9.227 | 9.433 | 953,213 | +0.10(+1.03%) |
Feb 26, 2008 | 9.324 | 9.378 | 9.197 | 9.336 | 790,073 | +0.01(+0.13%) |
Feb 25, 2008 | 9.089 | 9.324 | 8.932 | 9.324 | 1,034,983 | +0.27(+2.93%) |
Feb 22, 2008 | 8.877 | 9.064 | 8.769 | 9.058 | 509,206 | +0.11(+1.21%) |
Feb 21, 2008 | 9.143 | 9.221 | 8.907 | 8.950 | 1,077,766 | -0.10(-1.07%) |
Feb 20, 2008 | 8.726 | 9.082 | 8.582 | 9.046 | 1,075,260 | +0.30(+3.38%) |
Feb 19, 2008 | 9.046 | 9.457 | 8.624 | 8.751 | 1,121,881 | +0.26(+3.06%) |
Feb 18, 2008 | 8.491 | 8.557 | 8.376 | 8.491 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.491 | 8.557 | 8.376 | 8.491 | 1,189,170 | -0.07(-0.78%) |
Feb 14, 2008 | 8.829 | 8.865 | 8.551 | 8.557 | 617,944 | -0.26(-2.94%) |
Feb 13, 2008 | 8.684 | 8.817 | 8.545 | 8.817 | 741,522 | +0.23(+2.67%) |
Feb 12, 2008 | 8.413 | 8.690 | 8.358 | 8.588 | 993,142 | +0.19(+2.23%) |
Feb 11, 2008 | 8.497 | 8.594 | 8.401 | 8.401 | 1,054,826 | -0.10(-1.21%) |
Feb 08, 2008 | 8.636 | 8.732 | 8.461 | 8.503 | 813,437 | -0.17(-1.95%) |
Feb 07, 2008 | 8.606 | 8.787 | 8.455 | 8.672 | 1,681,888 | +0.07(+0.77%) |
Feb 06, 2008 | 8.956 | 8.986 | 8.582 | 8.606 | 1,023,841 | -0.30(-3.32%) |
Feb 05, 2008 | 9.082 | 9.354 | 8.847 | 8.901 | 1,183,287 | -0.34(-3.72%) |
Feb 04, 2008 | 9.306 | 9.396 | 9.095 | 9.245 | 990,905 | -0.16(-1.67%) |
Feb 01, 2008 | 9.137 | 9.433 | 9.101 | 9.402 | 1,013,075 | +0.27(+2.91%) |
Jan 31, 2008 | 8.745 | 9.197 | 8.745 | 9.137 | 1,262,825 | +0.27(+2.99%) |
Jan 30, 2008 | 8.938 | 9.324 | 8.817 | 8.871 | 1,222,559 | -0.15(-1.67%) |
Jan 29, 2008 | 9.209 | 9.258 | 8.781 | 9.022 | 1,129,434 | -0.10(-1.06%) |
Jan 28, 2008 | 8.660 | 9.185 | 8.557 | 9.119 | 1,284,885 | +0.46(+5.30%) |
Jan 25, 2008 | 8.648 | 8.720 | 8.419 | 8.660 | 1,142,524 | +0.14(+1.70%) |
Jan 24, 2008 | 8.600 | 8.745 | 8.328 | 8.515 | 1,159,426 | -0.10(-1.19%) |
Jan 23, 2008 | 7.894 | 8.714 | 7.894 | 8.618 | 1,760,763 | +0.54(+6.73%) |
Jan 22, 2008 | 7.707 | 8.425 | 7.707 | 8.075 | 1,008,223 | +0.08(+0.98%) |
Jan 21, 2008 | 8.051 | 8.346 | 7.869 | 7.996 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.051 | 8.346 | 7.869 | 7.996 | 978,146 | -0.13(-1.56%) |
Jan 17, 2008 | 8.141 | 8.232 | 7.972 | 8.123 | 1,466,474 | +0.04(+0.45%) |
Jan 16, 2008 | 7.827 | 8.268 | 7.827 | 8.087 | 757,761 | +0.27(+3.47%) |
Jan 15, 2008 | 7.918 | 7.996 | 7.779 | 7.815 | 772,822 | -0.24(-3.00%) |
Jan 14, 2008 | 8.014 | 8.093 | 7.851 | 8.057 | 760,246 | +0.11(+1.37%) |
Jan 11, 2008 | 7.815 | 8.159 | 7.749 | 7.948 | 662,647 | +0.05(+0.61%) |
Jan 10, 2008 | 7.737 | 8.105 | 7.574 | 7.900 | 1,006,034 | +0.08(+1.00%) |
Jan 09, 2008 | 7.688 | 7.851 | 7.441 | 7.821 | 1,383,457 | +0.10(+1.33%) |
Jan 08, 2008 | 8.044 | 8.256 | 7.707 | 7.719 | 1,139,707 | -0.25(-3.18%) |
Jan 07, 2008 | 8.069 | 8.081 | 7.803 | 7.972 | 1,493,774 | -0.05(-0.68%) |
Jan 04, 2008 | 8.069 | 8.099 | 7.957 | 8.026 | 1,025,837 | -0.13(-1.63%) |
Jan 03, 2008 | 8.461 | 8.485 | 8.147 | 8.159 | 882,536 | -0.26(-3.08%) |
Jan 02, 2008 | 8.570 | 8.588 | 8.310 | 8.419 | 1,708,070 | -0.21(-2.38%) |