Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.646 | 7.752 | 7.187 | 7.584 | 20,060,542 | -0.01(-0.12%) |
Mar 28, 2008 | 7.681 | 7.972 | 7.002 | 7.593 | 19,446,252 | +0.23(+3.11%) |
Mar 27, 2008 | 7.796 | 7.796 | 7.355 | 7.364 | 11,956,052 | -0.34(-4.46%) |
Mar 26, 2008 | 8.854 | 8.854 | 7.655 | 7.708 | 9,825,844 | -1.08(-12.34%) |
Mar 25, 2008 | 8.916 | 9.074 | 8.731 | 8.792 | 4,909,835 | -0.04(-0.40%) |
Mar 24, 2008 | 8.942 | 9.163 | 8.704 | 8.828 | 9,660,147 | +0.01(+0.10%) |
Mar 21, 2008 | 9.410 | 9.410 | 8.748 | 8.819 | 9,203,848 | +0.00(+0.00%) |
Mar 20, 2008 | 9.410 | 9.410 | 8.748 | 8.819 | 9,203,622 | -0.38(-4.12%) |
Mar 19, 2008 | 8.933 | 9.754 | 8.836 | 9.198 | 7,927,756 | +0.30(+3.37%) |
Mar 18, 2008 | 7.946 | 9.568 | 7.849 | 8.898 | 8,493,836 | +0.76(+9.32%) |
Mar 17, 2008 | 8.298 | 8.307 | 7.593 | 8.140 | 7,195,162 | -0.33(-3.85%) |
Mar 14, 2008 | 9.639 | 9.709 | 8.272 | 8.466 | 6,908,591 | -0.81(-8.75%) |
Mar 13, 2008 | 8.660 | 9.454 | 8.431 | 9.277 | 7,895,741 | +0.34(+3.85%) |
Mar 12, 2008 | 10.21 | 10.41 | 8.863 | 8.933 | 9,802,022 | -1.75(-16.35%) |
Mar 11, 2008 | 10.72 | 11.15 | 10.27 | 10.68 | 3,989,836 | +0.11(+1.08%) |
Mar 10, 2008 | 11.39 | 11.69 | 10.54 | 10.56 | 2,471,786 | -0.80(-7.06%) |
Mar 07, 2008 | 11.58 | 12.13 | 11.21 | 11.37 | 4,050,695 | -0.54(-4.52%) |
Mar 06, 2008 | 12.48 | 12.74 | 11.76 | 11.91 | 2,520,824 | -0.73(-5.79%) |
Mar 05, 2008 | 11.63 | 12.88 | 11.35 | 12.64 | 8,425,357 | +1.05(+9.06%) |
Mar 04, 2008 | 11.33 | 11.93 | 11.03 | 11.59 | 4,364,987 | +0.14(+1.23%) |
Mar 03, 2008 | 11.70 | 11.77 | 11.02 | 11.45 | 5,344,449 | -0.33(-2.77%) |
Feb 29, 2008 | 12.63 | 12.63 | 11.68 | 11.77 | 5,507,650 | -0.65(-5.25%) |
Feb 28, 2008 | 13.35 | 13.43 | 12.27 | 12.43 | 4,227,537 | -0.80(-6.07%) |
Feb 27, 2008 | 13.55 | 13.69 | 13.01 | 13.23 | 6,334,566 | -0.80(-5.72%) |
Feb 26, 2008 | 14.07 | 14.30 | 13.67 | 14.03 | 2,548,006 | -0.21(-1.49%) |
Feb 25, 2008 | 14.46 | 14.59 | 13.58 | 14.24 | 3,801,276 | -0.19(-1.34%) |
Feb 22, 2008 | 14.43 | 14.57 | 13.77 | 14.44 | 3,457,009 | +0.14(+0.99%) |
Feb 21, 2008 | 14.98 | 15.12 | 13.94 | 14.30 | 3,186,326 | -0.53(-3.57%) |
Feb 20, 2008 | 14.77 | 14.99 | 14.18 | 14.82 | 3,588,168 | +0.04(+0.24%) |
Feb 19, 2008 | 15.55 | 15.55 | 14.54 | 14.79 | 4,741,038 | -0.49(-3.18%) |
Feb 18, 2008 | 15.04 | 15.49 | 15.02 | 15.27 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.04 | 15.49 | 15.02 | 15.27 | 3,469,455 | +0.24(+1.58%) |
Feb 14, 2008 | 15.79 | 15.79 | 14.82 | 15.04 | 4,708,505 | -0.58(-3.73%) |
Feb 13, 2008 | 15.36 | 15.82 | 15.30 | 15.62 | 5,955,161 | +0.16(+1.03%) |
Feb 12, 2008 | 15.87 | 15.99 | 15.04 | 15.46 | 4,055,052 | -0.41(-2.61%) |
Feb 11, 2008 | 16.39 | 16.39 | 15.61 | 15.87 | 3,141,503 | -0.17(-1.04%) |
Feb 08, 2008 | 15.90 | 16.31 | 15.86 | 16.04 | 6,326,464 | -0.26(-1.62%) |
Feb 07, 2008 | 16.53 | 16.75 | 15.82 | 16.31 | 6,267,985 | +0.48(+3.01%) |
Feb 06, 2008 | 14.55 | 16.37 | 14.55 | 15.83 | 8,876,810 | +0.81(+5.40%) |
Feb 05, 2008 | 14.90 | 15.67 | 14.83 | 15.02 | 4,466,300 | -0.19(-1.28%) |
Feb 04, 2008 | 16.26 | 16.57 | 15.08 | 15.21 | 6,102,776 | -1.13(-6.91%) |
Feb 01, 2008 | 14.82 | 16.44 | 14.50 | 16.34 | 7,878,850 | +1.51(+10.17%) |
Jan 31, 2008 | 14.02 | 14.99 | 14.02 | 14.83 | 4,422,509 | +0.59(+4.15%) |
Jan 30, 2008 | 14.07 | 14.69 | 14.04 | 14.24 | 5,387,232 | +0.12(+0.87%) |
Jan 29, 2008 | 14.25 | 14.60 | 13.96 | 14.12 | 5,437,800 | -0.09(-0.62%) |
Jan 28, 2008 | 14.30 | 14.72 | 14.03 | 14.21 | 3,723,430 | -0.09(-0.62%) |
Jan 25, 2008 | 14.11 | 14.55 | 13.72 | 14.30 | 3,507,646 | +0.19(+1.38%) |
Jan 24, 2008 | 14.09 | 14.30 | 13.76 | 14.10 | 3,586,886 | +0.01(+0.06%) |
Jan 23, 2008 | 12.53 | 14.32 | 12.35 | 14.09 | 3,779,353 | +1.00(+7.61%) |
Jan 22, 2008 | 12.08 | 13.57 | 12.08 | 13.10 | 5,153,153 | -0.26(-1.92%) |
Jan 21, 2008 | 13.74 | 13.79 | 13.11 | 13.35 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.74 | 13.79 | 13.11 | 13.35 | 2,742,205 | -0.04(-0.33%) |
Jan 17, 2008 | 14.20 | 14.52 | 12.95 | 13.40 | 5,272,329 | -0.71(-5.06%) |
Jan 16, 2008 | 14.11 | 14.30 | 13.08 | 14.11 | 7,002,120 | +0.02(+0.12%) |
Jan 15, 2008 | 13.54 | 14.50 | 13.49 | 14.09 | 7,741,066 | +0.60(+4.44%) |
Jan 14, 2008 | 13.85 | 13.98 | 13.18 | 13.49 | 3,757,597 | -0.16(-1.16%) |
Jan 11, 2008 | 14.29 | 14.55 | 13.03 | 13.65 | 8,327,268 | -0.44(-3.13%) |
Jan 10, 2008 | 12.40 | 14.93 | 12.17 | 14.09 | 20,352,636 | +2.17(+18.20%) |
Jan 09, 2008 | 11.11 | 12.21 | 10.37 | 11.92 | 9,480,889 | +1.54(+14.87%) |
Jan 08, 2008 | 11.73 | 11.95 | 10.14 | 10.38 | 10,558,313 | -1.43(-12.10%) |
Jan 07, 2008 | 11.84 | 12.12 | 11.30 | 11.81 | 4,686,806 | +0.02(+0.15%) |
Jan 04, 2008 | 11.81 | 12.01 | 11.16 | 11.79 | 8,819,155 | -0.25(-2.05%) |
Jan 03, 2008 | 12.07 | 12.32 | 11.91 | 12.04 | 8,760,765 | -0.12(-1.02%) |
Jan 02, 2008 | 12.99 | 13.04 | 11.98 | 12.16 | 7,202,604 | -0.97(-7.39%) |