Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.643 | 9.769 | 9.601 | 9.693 | 21,156,258 | +0.09(+0.95%) |
Mar 28, 2008 | 9.514 | 9.685 | 9.449 | 9.601 | 15,125,844 | +0.16(+1.66%) |
Mar 27, 2008 | 9.655 | 9.685 | 9.426 | 9.445 | 22,923,696 | -0.16(-1.67%) |
Mar 26, 2008 | 9.682 | 9.762 | 9.563 | 9.605 | 11,538,768 | -0.11(-1.10%) |
Mar 25, 2008 | 9.632 | 9.796 | 9.605 | 9.712 | 13,455,158 | +0.08(+0.83%) |
Mar 24, 2008 | 9.720 | 9.750 | 9.594 | 9.632 | 13,368,851 | -0.06(-0.63%) |
Mar 21, 2008 | 9.582 | 9.712 | 9.514 | 9.693 | 17,152,258 | -0.00(-0.01%) |
Mar 20, 2008 | 9.582 | 9.712 | 9.514 | 9.694 | 17,152,258 | +0.18(+1.89%) |
Mar 19, 2008 | 9.632 | 9.685 | 9.384 | 9.514 | 20,144,054 | -0.09(-0.95%) |
Mar 18, 2008 | 9.506 | 9.628 | 9.372 | 9.605 | 15,443,999 | +0.24(+2.61%) |
Mar 17, 2008 | 9.212 | 9.430 | 9.178 | 9.361 | 14,520,411 | +0.09(+0.99%) |
Mar 14, 2008 | 9.590 | 9.640 | 9.266 | 9.269 | 19,256,322 | -0.27(-2.84%) |
Mar 13, 2008 | 9.453 | 9.556 | 9.258 | 9.540 | 22,764,484 | -0.03(-0.28%) |
Mar 12, 2008 | 9.701 | 9.857 | 9.559 | 9.567 | 22,081,226 | -0.35(-3.58%) |
Mar 11, 2008 | 9.785 | 9.922 | 9.502 | 9.922 | 23,408,354 | +0.26(+2.69%) |
Mar 10, 2008 | 9.746 | 9.834 | 9.525 | 9.663 | 19,867,128 | -0.13(-1.33%) |
Mar 07, 2008 | 9.529 | 9.979 | 9.449 | 9.792 | 27,395,596 | +0.18(+1.91%) |
Mar 06, 2008 | 9.548 | 9.651 | 9.510 | 9.609 | 14,488,288 | +0.03(+0.28%) |
Mar 05, 2008 | 9.594 | 9.727 | 9.504 | 9.582 | 17,822,386 | +0.04(+0.40%) |
Mar 04, 2008 | 9.380 | 9.666 | 9.380 | 9.544 | 16,528,856 | +0.07(+0.72%) |
Mar 03, 2008 | 9.262 | 9.510 | 9.262 | 9.476 | 15,641,708 | +0.22(+2.39%) |
Feb 29, 2008 | 9.518 | 9.533 | 9.227 | 9.254 | 15,821,562 | -0.35(-3.66%) |
Feb 28, 2008 | 9.666 | 9.704 | 9.521 | 9.605 | 15,938,745 | -0.11(-1.14%) |
Feb 27, 2008 | 9.823 | 9.899 | 9.670 | 9.716 | 12,899,822 | -0.18(-1.85%) |
Feb 26, 2008 | 9.819 | 9.918 | 9.758 | 9.899 | 14,944,364 | +0.05(+0.54%) |
Feb 25, 2008 | 9.823 | 9.872 | 9.663 | 9.846 | 10,692,614 | +0.02(+0.23%) |
Feb 22, 2008 | 9.746 | 9.838 | 9.647 | 9.823 | 12,659,078 | +0.16(+1.70%) |
Feb 21, 2008 | 10.06 | 10.11 | 9.640 | 9.659 | 27,762,704 | -0.38(-3.76%) |
Feb 20, 2008 | 10.01 | 10.11 | 9.876 | 10.04 | 16,735,842 | -0.02(-0.19%) |
Feb 19, 2008 | 10.35 | 10.35 | 10.02 | 10.06 | 15,849,331 | -0.20(-1.93%) |
Feb 18, 2008 | 10.01 | 10.28 | 9.884 | 10.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.01 | 10.28 | 9.884 | 10.25 | 16,608,515 | +0.23(+2.24%) |
Feb 14, 2008 | 10.12 | 10.18 | 9.918 | 10.03 | 17,807,948 | -0.07(-0.68%) |
Feb 13, 2008 | 9.914 | 10.15 | 9.884 | 10.10 | 12,373,877 | +0.26(+2.64%) |
Feb 12, 2008 | 9.941 | 9.983 | 9.773 | 9.838 | 19,218,882 | -0.07(-0.73%) |
Feb 11, 2008 | 9.792 | 9.937 | 9.735 | 9.911 | 13,907,974 | +0.10(+0.97%) |
Feb 08, 2008 | 9.609 | 9.857 | 9.598 | 9.815 | 20,035,060 | +0.14(+1.46%) |
Feb 07, 2008 | 9.636 | 9.830 | 9.540 | 9.674 | 14,967,340 | +0.00(+0.04%) |
Feb 06, 2008 | 9.655 | 10.01 | 9.632 | 9.670 | 15,944,201 | -0.00(-0.04%) |
Feb 05, 2008 | 9.762 | 9.933 | 9.651 | 9.674 | 12,147,684 | -0.25(-2.50%) |
Feb 04, 2008 | 9.914 | 9.972 | 9.754 | 9.922 | 12,200,952 | +0.01(+0.08%) |
Feb 01, 2008 | 9.712 | 10.01 | 9.697 | 9.914 | 14,720,429 | +0.20(+2.08%) |
Jan 31, 2008 | 9.704 | 9.933 | 9.540 | 9.712 | 20,804,816 | +0.11(+1.11%) |
Jan 30, 2008 | 9.674 | 9.918 | 9.579 | 9.605 | 14,840,474 | -0.04(-0.44%) |
Jan 29, 2008 | 9.701 | 9.773 | 9.422 | 9.647 | 16,359,778 | -0.02(-0.16%) |
Jan 28, 2008 | 9.712 | 9.773 | 9.556 | 9.663 | 14,780,791 | +0.01(+0.08%) |
Jan 25, 2008 | 9.975 | 9.998 | 9.544 | 9.655 | 14,784,549 | -0.24(-2.47%) |
Jan 24, 2008 | 10.21 | 10.21 | 9.819 | 9.899 | 16,502,560 | -0.27(-2.63%) |
Jan 23, 2008 | 9.594 | 10.30 | 9.491 | 10.17 | 22,051,796 | +0.46(+4.76%) |
Jan 22, 2008 | 9.247 | 9.888 | 9.247 | 9.704 | 19,695,376 | +0.02(+0.16%) |
Jan 21, 2008 | 9.857 | 9.998 | 9.613 | 9.689 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.857 | 9.998 | 9.613 | 9.689 | 22,730,266 | -0.08(-0.86%) |
Jan 17, 2008 | 10.18 | 10.34 | 9.739 | 9.773 | 16,033,581 | -0.34(-3.36%) |
Jan 16, 2008 | 9.704 | 10.26 | 9.663 | 10.11 | 21,537,030 | +0.38(+3.88%) |
Jan 15, 2008 | 9.746 | 9.842 | 9.586 | 9.735 | 17,539,814 | -0.13(-1.32%) |
Jan 14, 2008 | 10.15 | 10.15 | 9.804 | 9.865 | 16,522,578 | -0.23(-2.27%) |
Jan 11, 2008 | 10.23 | 10.33 | 9.975 | 10.09 | 17,117,328 | -0.25(-2.40%) |
Jan 10, 2008 | 9.991 | 10.47 | 9.899 | 10.34 | 23,119,896 | +0.29(+2.92%) |
Jan 09, 2008 | 9.746 | 10.07 | 9.655 | 10.05 | 23,694,222 | +0.30(+3.05%) |
Jan 08, 2008 | 9.827 | 9.865 | 9.640 | 9.750 | 17,957,394 | -0.01(-0.08%) |
Jan 07, 2008 | 9.746 | 9.872 | 9.693 | 9.758 | 13,914,664 | +0.09(+0.91%) |
Jan 04, 2008 | 9.781 | 9.830 | 9.582 | 9.670 | 15,917,931 | -0.19(-1.90%) |
Jan 03, 2008 | 9.850 | 9.995 | 9.834 | 9.857 | 15,869,118 | +0.06(+0.62%) |
Jan 02, 2008 | 10.17 | 10.19 | 9.769 | 9.796 | 16,756,297 | -0.40(-3.89%) |