Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.209 | 9.473 | 9.115 | 9.142 | 3,111,379 | -0.03(-0.30%) |
Mar 28, 2008 | 9.550 | 9.550 | 9.142 | 9.170 | 4,335,296 | -0.31(-3.28%) |
Mar 27, 2008 | 9.997 | 10.01 | 9.422 | 9.480 | 3,130,998 | -0.57(-5.65%) |
Mar 26, 2008 | 10.22 | 10.28 | 10.01 | 10.05 | 2,525,061 | -0.16(-1.60%) |
Mar 25, 2008 | 10.11 | 10.30 | 10.10 | 10.21 | 3,320,670 | -0.02(-0.15%) |
Mar 24, 2008 | 9.850 | 10.37 | 9.850 | 10.23 | 2,180,782 | +0.41(+4.16%) |
Mar 21, 2008 | 9.325 | 9.826 | 9.325 | 9.819 | 3,011,432 | +0.00(+0.00%) |
Mar 20, 2008 | 9.325 | 9.826 | 9.325 | 9.819 | 3,011,432 | +0.49(+5.29%) |
Mar 19, 2008 | 9.442 | 9.624 | 9.286 | 9.325 | 2,828,676 | -0.04(-0.41%) |
Mar 18, 2008 | 9.209 | 9.539 | 9.170 | 9.364 | 3,755,605 | +0.31(+3.39%) |
Mar 17, 2008 | 8.769 | 9.158 | 8.567 | 9.057 | 2,979,351 | +0.23(+2.60%) |
Mar 14, 2008 | 9.100 | 9.100 | 8.602 | 8.828 | 2,413,462 | -0.11(-1.22%) |
Mar 13, 2008 | 8.738 | 9.045 | 8.653 | 8.937 | 2,202,012 | -0.03(-0.30%) |
Mar 12, 2008 | 9.104 | 9.302 | 8.929 | 8.964 | 1,554,386 | -0.14(-1.49%) |
Mar 11, 2008 | 9.041 | 9.131 | 8.653 | 9.100 | 5,198,239 | +0.34(+3.86%) |
Mar 10, 2008 | 9.150 | 9.150 | 8.738 | 8.762 | 2,979,430 | -0.30(-3.34%) |
Mar 07, 2008 | 8.793 | 9.104 | 8.750 | 9.065 | 2,464,049 | +0.15(+1.70%) |
Mar 06, 2008 | 9.317 | 9.317 | 8.913 | 8.913 | 1,828,874 | -0.42(-4.46%) |
Mar 05, 2008 | 9.333 | 9.477 | 9.290 | 9.329 | 2,130,352 | -0.01(-0.08%) |
Mar 04, 2008 | 9.356 | 9.403 | 9.119 | 9.337 | 2,877,651 | -0.02(-0.21%) |
Mar 03, 2008 | 9.139 | 9.360 | 8.929 | 9.356 | 2,378,694 | +0.28(+3.13%) |
Feb 29, 2008 | 9.053 | 9.243 | 8.979 | 9.073 | 1,724,312 | -0.00(-0.04%) |
Feb 28, 2008 | 9.189 | 9.189 | 9.006 | 9.076 | 2,727,601 | -0.07(-0.81%) |
Feb 27, 2008 | 9.030 | 9.271 | 9.006 | 9.150 | 2,392,296 | +0.10(+1.12%) |
Feb 26, 2008 | 8.828 | 9.162 | 8.734 | 9.049 | 3,878,165 | +0.18(+2.06%) |
Feb 25, 2008 | 8.602 | 8.944 | 8.497 | 8.867 | 3,186,328 | +0.30(+3.45%) |
Feb 22, 2008 | 8.579 | 8.579 | 8.381 | 8.571 | 1,862,589 | +0.07(+0.82%) |
Feb 21, 2008 | 8.843 | 8.949 | 8.497 | 8.501 | 1,708,653 | -0.29(-3.27%) |
Feb 20, 2008 | 8.567 | 8.793 | 8.482 | 8.789 | 3,941,514 | +0.21(+2.40%) |
Feb 19, 2008 | 8.847 | 8.917 | 8.548 | 8.583 | 2,414,214 | -0.19(-2.13%) |
Feb 18, 2008 | 8.793 | 8.909 | 8.692 | 8.769 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.793 | 8.909 | 8.692 | 8.769 | 3,199,438 | -0.11(-1.23%) |
Feb 14, 2008 | 9.088 | 9.158 | 8.742 | 8.878 | 1,507,156 | -0.24(-2.64%) |
Feb 13, 2008 | 9.282 | 9.306 | 8.944 | 9.119 | 2,313,114 | -0.14(-1.55%) |
Feb 12, 2008 | 9.014 | 9.329 | 8.933 | 9.263 | 2,452,863 | +0.19(+2.05%) |
Feb 11, 2008 | 8.653 | 9.174 | 8.653 | 9.076 | 2,541,432 | -0.15(-1.64%) |
Feb 08, 2008 | 9.562 | 9.562 | 8.521 | 9.228 | 2,621,315 | -0.33(-3.42%) |
Feb 07, 2008 | 9.391 | 9.558 | 9.333 | 9.554 | 2,719,605 | +0.05(+0.57%) |
Feb 06, 2008 | 9.550 | 9.686 | 9.341 | 9.500 | 2,258,577 | -0.05(-0.57%) |
Feb 05, 2008 | 9.325 | 10.33 | 9.069 | 9.554 | 9,178,141 | -1.10(-10.35%) |
Feb 04, 2008 | 10.67 | 10.67 | 10.30 | 10.66 | 1,901,270 | +0.04(+0.33%) |
Feb 01, 2008 | 10.42 | 10.62 | 10.28 | 10.62 | 1,836,875 | +0.28(+2.74%) |
Jan 31, 2008 | 9.978 | 10.42 | 9.869 | 10.34 | 1,839,910 | +0.28(+2.82%) |
Jan 30, 2008 | 10.28 | 10.46 | 10.01 | 10.06 | 2,104,371 | -0.20(-1.97%) |
Jan 29, 2008 | 10.25 | 10.41 | 9.989 | 10.26 | 2,253,517 | +0.16(+1.58%) |
Jan 28, 2008 | 9.752 | 10.15 | 9.578 | 10.10 | 1,363,033 | +0.38(+3.88%) |
Jan 25, 2008 | 9.885 | 10.03 | 9.597 | 9.721 | 4,070,318 | +0.01(+0.08%) |
Jan 24, 2008 | 9.970 | 9.970 | 9.391 | 9.714 | 3,290,233 | -0.14(-1.42%) |
Jan 23, 2008 | 8.820 | 9.935 | 8.812 | 9.854 | 3,738,856 | +0.88(+9.83%) |
Jan 22, 2008 | 8.218 | 9.076 | 8.206 | 8.972 | 2,737,886 | +0.34(+3.96%) |
Jan 21, 2008 | 8.851 | 8.905 | 8.451 | 8.630 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.851 | 8.905 | 8.451 | 8.630 | 2,692,182 | -0.15(-1.73%) |
Jan 17, 2008 | 8.703 | 8.905 | 8.591 | 8.781 | 2,803,536 | +0.07(+0.76%) |
Jan 16, 2008 | 8.548 | 8.867 | 8.463 | 8.715 | 3,877,318 | +0.20(+2.37%) |
Jan 15, 2008 | 8.420 | 8.630 | 8.257 | 8.513 | 3,174,149 | +0.02(+0.18%) |
Jan 14, 2008 | 8.684 | 8.688 | 8.377 | 8.497 | 2,491,788 | -0.08(-0.91%) |
Jan 11, 2008 | 8.548 | 8.731 | 8.264 | 8.575 | 3,069,700 | -0.04(-0.50%) |
Jan 10, 2008 | 8.579 | 8.808 | 8.412 | 8.618 | 5,566,937 | -0.08(-0.89%) |
Jan 09, 2008 | 8.719 | 8.727 | 8.272 | 8.696 | 3,981,263 | +0.06(+0.67%) |
Jan 08, 2008 | 8.948 | 9.111 | 8.630 | 8.637 | 2,591,257 | -0.20(-2.24%) |
Jan 07, 2008 | 8.703 | 8.898 | 8.532 | 8.836 | 2,639,699 | +0.21(+2.48%) |
Jan 04, 2008 | 8.937 | 8.999 | 8.598 | 8.622 | 2,549,884 | -0.36(-3.98%) |
Jan 03, 2008 | 9.430 | 9.457 | 8.960 | 8.979 | 1,980,465 | -0.37(-3.99%) |
Jan 02, 2008 | 9.341 | 9.426 | 9.228 | 9.352 | 1,832,449 | +0.06(+0.67%) |