Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.464 | 9.484 | 9.218 | 9.308 | 37,777 | -0.10(-1.08%) |
Mar 28, 2008 | 9.386 | 9.687 | 9.375 | 9.410 | 102,688 | -0.12(-1.27%) |
Mar 27, 2008 | 9.749 | 9.749 | 9.398 | 9.531 | 76,797 | -0.16(-1.69%) |
Mar 26, 2008 | 9.421 | 9.800 | 9.421 | 9.695 | 65,489 | +0.19(+2.01%) |
Mar 25, 2008 | 9.640 | 9.722 | 9.449 | 9.503 | 156,699 | -0.12(-1.22%) |
Mar 24, 2008 | 9.062 | 9.710 | 9.062 | 9.620 | 112,918 | +0.66(+7.41%) |
Mar 21, 2008 | 8.851 | 9.218 | 8.613 | 8.957 | 434,130 | +0.00(+0.00%) |
Mar 20, 2008 | 8.851 | 9.218 | 8.613 | 8.957 | 434,130 | +0.26(+2.96%) |
Mar 19, 2008 | 9.195 | 9.671 | 8.699 | 8.699 | 106,212 | -0.41(-4.54%) |
Mar 18, 2008 | 8.738 | 9.113 | 8.410 | 9.113 | 93,737 | +0.61(+7.16%) |
Mar 17, 2008 | 8.379 | 8.773 | 8.254 | 8.504 | 60,779 | -0.07(-0.82%) |
Mar 14, 2008 | 9.027 | 9.027 | 8.492 | 8.574 | 169,095 | -0.34(-3.85%) |
Mar 13, 2008 | 8.695 | 9.316 | 8.477 | 8.918 | 115,668 | +0.09(+1.02%) |
Mar 12, 2008 | 9.234 | 9.343 | 8.773 | 8.828 | 117,202 | -0.45(-4.80%) |
Mar 11, 2008 | 8.906 | 9.445 | 8.301 | 9.273 | 128,088 | +0.61(+7.08%) |
Mar 10, 2008 | 8.738 | 8.859 | 8.574 | 8.660 | 74,715 | -0.01(-0.14%) |
Mar 07, 2008 | 8.898 | 9.031 | 8.359 | 8.672 | 148,262 | -0.30(-3.35%) |
Mar 06, 2008 | 9.468 | 9.703 | 8.961 | 8.972 | 80,493 | -0.51(-5.39%) |
Mar 05, 2008 | 9.371 | 9.745 | 9.371 | 9.484 | 128,228 | +0.22(+2.36%) |
Mar 04, 2008 | 9.187 | 9.581 | 9.121 | 9.265 | 127,826 | -0.05(-0.54%) |
Mar 03, 2008 | 9.460 | 9.730 | 9.211 | 9.316 | 95,130 | -0.16(-1.65%) |
Feb 29, 2008 | 9.570 | 9.609 | 9.218 | 9.472 | 169,643 | -0.23(-2.41%) |
Feb 28, 2008 | 9.816 | 10.21 | 9.492 | 9.706 | 144,766 | -0.06(-0.60%) |
Feb 27, 2008 | 9.507 | 9.988 | 9.175 | 9.765 | 131,361 | +0.12(+1.21%) |
Feb 26, 2008 | 9.437 | 9.831 | 9.437 | 9.648 | 129,299 | +0.17(+1.81%) |
Feb 25, 2008 | 9.593 | 9.644 | 9.132 | 9.476 | 72,868 | -0.10(-1.02%) |
Feb 22, 2008 | 9.947 | 9.947 | 9.238 | 9.574 | 102,061 | -0.10(-1.05%) |
Feb 21, 2008 | 10.11 | 10.32 | 9.597 | 9.675 | 90,822 | -0.36(-3.54%) |
Feb 20, 2008 | 9.956 | 10.11 | 9.956 | 10.03 | 82,877 | +0.06(+0.59%) |
Feb 19, 2008 | 10.24 | 10.44 | 9.956 | 9.972 | 120,568 | -0.16(-1.54%) |
Feb 18, 2008 | 9.859 | 10.17 | 9.859 | 10.13 | 158,686 | +0.00(+0.00%) |
Feb 15, 2008 | 9.859 | 10.17 | 9.859 | 10.13 | 158,686 | +0.29(+2.94%) |
Feb 14, 2008 | 10.45 | 10.51 | 9.839 | 9.839 | 252,846 | -0.58(-5.58%) |
Feb 13, 2008 | 10.29 | 10.53 | 10.13 | 10.42 | 101,927 | +0.25(+2.50%) |
Feb 12, 2008 | 10.50 | 10.53 | 10.05 | 10.17 | 172,322 | -0.19(-1.85%) |
Feb 11, 2008 | 10.43 | 10.46 | 10.33 | 10.36 | 133,627 | -0.02(-0.19%) |
Feb 08, 2008 | 10.17 | 10.60 | 10.03 | 10.38 | 150,844 | +0.21(+2.04%) |
Feb 07, 2008 | 10.04 | 10.31 | 9.984 | 10.17 | 142,761 | +0.11(+1.13%) |
Feb 06, 2008 | 9.855 | 10.31 | 9.734 | 10.06 | 160,110 | +0.26(+2.67%) |
Feb 05, 2008 | 9.952 | 10.28 | 9.632 | 9.796 | 134,373 | -0.38(-3.76%) |
Feb 04, 2008 | 10.51 | 10.66 | 10.14 | 10.18 | 143,526 | -0.55(-5.13%) |
Feb 01, 2008 | 10.46 | 10.83 | 10.40 | 10.73 | 181,412 | +0.35(+3.39%) |
Jan 31, 2008 | 9.812 | 10.45 | 9.554 | 10.38 | 162,730 | +0.38(+3.83%) |
Jan 30, 2008 | 10.12 | 10.42 | 9.945 | 9.995 | 72,563 | -0.18(-1.73%) |
Jan 29, 2008 | 10.23 | 10.31 | 10.10 | 10.17 | 644,983 | +0.02(+0.19%) |
Jan 28, 2008 | 10.10 | 10.47 | 9.855 | 10.15 | 160,476 | +0.05(+0.54%) |
Jan 25, 2008 | 10.48 | 10.74 | 10.07 | 10.10 | 80,308 | -0.22(-2.12%) |
Jan 24, 2008 | 10.60 | 10.66 | 10.19 | 10.32 | 145,993 | -0.25(-2.33%) |
Jan 23, 2008 | 10.12 | 10.59 | 9.460 | 10.56 | 146,777 | +0.18(+1.77%) |
Jan 22, 2008 | 10.28 | 11.09 | 9.745 | 10.38 | 145,445 | -0.23(-2.13%) |
Jan 21, 2008 | 10.81 | 11.14 | 10.46 | 10.60 | 187,907 | +0.00(+0.00%) |
Jan 18, 2008 | 10.81 | 11.14 | 10.46 | 10.60 | 187,907 | -0.27(-2.48%) |
Jan 17, 2008 | 11.58 | 11.92 | 10.58 | 10.87 | 241,426 | -0.78(-6.73%) |
Jan 16, 2008 | 11.71 | 11.88 | 11.21 | 11.66 | 312,189 | -0.05(-0.47%) |
Jan 15, 2008 | 12.03 | 12.03 | 11.63 | 11.71 | 183,719 | -0.50(-4.12%) |
Jan 14, 2008 | 11.35 | 12.28 | 11.35 | 12.22 | 375,205 | +1.01(+8.99%) |
Jan 11, 2008 | 12.17 | 12.17 | 11.20 | 11.21 | 366,763 | -1.08(-8.80%) |
Jan 10, 2008 | 12.13 | 12.62 | 11.68 | 12.29 | 121,387 | -0.01(-0.06%) |
Jan 09, 2008 | 12.10 | 13.17 | 11.76 | 12.30 | 99,927 | +0.14(+1.19%) |
Jan 08, 2008 | 12.98 | 13.55 | 12.13 | 12.15 | 131,181 | -0.71(-5.52%) |
Jan 07, 2008 | 12.96 | 13.19 | 12.72 | 12.87 | 80,485 | -0.10(-0.78%) |
Jan 04, 2008 | 13.26 | 13.35 | 12.76 | 12.97 | 188,793 | -0.39(-2.89%) |
Jan 03, 2008 | 13.39 | 13.62 | 11.90 | 13.35 | 324,698 | +0.02(+0.15%) |
Jan 02, 2008 | 13.33 | 13.69 | 13.16 | 13.33 | 126,008 | -0.04(-0.29%) |