Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.500 | 8.520 | 8.350 | 8.480 | 109,540 | +0.00(+0.00%) |
Mar 28, 2008 | 8.400 | 8.520 | 8.400 | 8.480 | 135,442 | +0.09(+1.07%) |
Mar 27, 2008 | 8.280 | 8.500 | 8.280 | 8.390 | 50,506 | +0.11(+1.33%) |
Mar 26, 2008 | 8.370 | 8.490 | 8.280 | 8.280 | 36,096 | -0.18(-2.13%) |
Mar 25, 2008 | 8.260 | 8.500 | 7.850 | 8.460 | 76,232 | +0.35(+4.32%) |
Mar 24, 2008 | 8.180 | 8.540 | 8.000 | 8.110 | 75,240 | +0.01(+0.12%) |
Mar 21, 2008 | 8.380 | 8.380 | 8.000 | 8.100 | 32,636 | +0.00(+0.00%) |
Mar 20, 2008 | 8.380 | 8.380 | 8.000 | 8.100 | 32,636 | -0.13(-1.58%) |
Mar 19, 2008 | 8.300 | 8.630 | 8.050 | 8.230 | 32,201 | -0.13(-1.56%) |
Mar 18, 2008 | 8.500 | 8.620 | 8.300 | 8.360 | 92,426 | -0.03(-0.36%) |
Mar 17, 2008 | 8.500 | 8.610 | 8.090 | 8.390 | 110,219 | -0.22(-2.56%) |
Mar 14, 2008 | 9.260 | 9.280 | 8.360 | 8.610 | 124,447 | -0.59(-6.45%) |
Mar 13, 2008 | 9.040 | 9.450 | 9.040 | 9.204 | 52,806 | -0.15(-1.56%) |
Mar 12, 2008 | 9.630 | 9.660 | 9.090 | 9.350 | 73,711 | -0.38(-3.91%) |
Mar 11, 2008 | 9.290 | 10.04 | 9.160 | 9.730 | 139,773 | +0.55(+5.99%) |
Mar 10, 2008 | 9.580 | 10.06 | 9.160 | 9.180 | 76,130 | -0.49(-5.07%) |
Mar 07, 2008 | 10.80 | 10.97 | 8.950 | 9.670 | 182,710 | -1.16(-10.71%) |
Mar 06, 2008 | 12.50 | 12.94 | 10.68 | 10.83 | 308,437 | -1.01(-8.53%) |
Mar 05, 2008 | 11.42 | 11.85 | 11.37 | 11.84 | 45,826 | +0.33(+2.87%) |
Mar 04, 2008 | 11.63 | 11.80 | 11.15 | 11.51 | 37,429 | -0.20(-1.71%) |
Mar 03, 2008 | 12.10 | 12.21 | 11.58 | 11.71 | 33,101 | -0.32(-2.66%) |
Feb 29, 2008 | 12.08 | 12.50 | 11.98 | 12.03 | 20,285 | -0.16(-1.31%) |
Feb 28, 2008 | 11.94 | 12.38 | 11.87 | 12.19 | 18,978 | -0.09(-0.73%) |
Feb 27, 2008 | 12.24 | 12.55 | 12.15 | 12.28 | 11,255 | -0.14(-1.13%) |
Feb 26, 2008 | 12.28 | 12.60 | 12.15 | 12.42 | 17,815 | +0.20(+1.64%) |
Feb 25, 2008 | 11.99 | 12.45 | 11.99 | 12.22 | 12,050 | +0.25(+2.09%) |
Feb 22, 2008 | 12.50 | 12.52 | 11.86 | 11.97 | 25,761 | -0.45(-3.62%) |
Feb 21, 2008 | 12.59 | 12.60 | 12.04 | 12.42 | 27,022 | -0.10(-0.80%) |
Feb 20, 2008 | 12.69 | 12.75 | 12.31 | 12.52 | 20,276 | -0.13(-1.03%) |
Feb 19, 2008 | 12.58 | 12.78 | 11.71 | 12.65 | 70,591 | +0.49(+4.05%) |
Feb 18, 2008 | 12.65 | 13.03 | 12.16 | 12.16 | 163,645 | +0.00(+0.00%) |
Feb 15, 2008 | 12.65 | 13.03 | 12.16 | 12.16 | 163,645 | -0.47(-3.74%) |
Feb 14, 2008 | 11.87 | 12.84 | 11.47 | 12.63 | 161,341 | +0.75(+6.31%) |
Feb 13, 2008 | 11.59 | 11.88 | 11.47 | 11.88 | 14,322 | +0.30(+2.59%) |
Feb 12, 2008 | 11.54 | 11.59 | 11.13 | 11.58 | 14,815 | +0.43(+3.86%) |
Feb 11, 2008 | 11.31 | 11.56 | 11.06 | 11.15 | 30,170 | -0.24(-2.11%) |
Feb 08, 2008 | 11.41 | 11.74 | 11.18 | 11.39 | 14,834 | -0.08(-0.70%) |
Feb 07, 2008 | 11.46 | 11.61 | 11.25 | 11.47 | 28,068 | +0.04(+0.36%) |
Feb 06, 2008 | 11.09 | 11.67 | 10.87 | 11.43 | 32,573 | +0.41(+3.71%) |
Feb 05, 2008 | 11.12 | 11.35 | 10.80 | 11.02 | 53,240 | -0.11(-0.99%) |
Feb 04, 2008 | 10.76 | 11.41 | 10.44 | 11.13 | 104,088 | +0.62(+5.90%) |
Feb 01, 2008 | 10.95 | 11.10 | 10.48 | 10.51 | 83,521 | -0.48(-4.37%) |
Jan 31, 2008 | 10.81 | 11.17 | 10.73 | 10.99 | 28,567 | -0.07(-0.63%) |
Jan 30, 2008 | 11.12 | 11.24 | 10.69 | 11.06 | 44,750 | -0.12(-1.07%) |
Jan 29, 2008 | 10.71 | 11.19 | 10.64 | 11.18 | 22,643 | +0.54(+5.08%) |
Jan 28, 2008 | 11.03 | 11.24 | 10.58 | 10.64 | 39,865 | -0.24(-2.21%) |
Jan 25, 2008 | 11.06 | 11.61 | 10.75 | 10.88 | 29,325 | -0.10(-0.91%) |
Jan 24, 2008 | 11.15 | 11.69 | 10.82 | 10.98 | 27,879 | -0.34(-3.00%) |
Jan 23, 2008 | 11.24 | 11.42 | 10.76 | 11.32 | 27,774 | +0.06(+0.53%) |
Jan 22, 2008 | 10.38 | 11.39 | 10.35 | 11.26 | 74,619 | +0.24(+2.18%) |
Jan 21, 2008 | 11.26 | 11.98 | 10.51 | 11.02 | 138,659 | +0.00(+0.00%) |
Jan 18, 2008 | 11.26 | 11.98 | 10.51 | 11.02 | 138,659 | -0.45(-3.92%) |
Jan 17, 2008 | 12.50 | 12.50 | 11.43 | 11.47 | 93,315 | -0.92(-7.43%) |
Jan 16, 2008 | 12.80 | 12.96 | 12.38 | 12.39 | 49,871 | -0.48(-3.73%) |
Jan 15, 2008 | 12.87 | 13.07 | 12.80 | 12.87 | 18,418 | -0.11(-0.85%) |
Jan 14, 2008 | 13.06 | 13.31 | 12.85 | 12.98 | 34,629 | -0.15(-1.14%) |
Jan 11, 2008 | 13.44 | 13.64 | 13.06 | 13.13 | 31,350 | -0.37(-2.74%) |
Jan 10, 2008 | 13.06 | 13.55 | 12.98 | 13.50 | 42,622 | +0.33(+2.51%) |
Jan 09, 2008 | 13.90 | 13.91 | 13.00 | 13.17 | 67,709 | -0.73(-5.25%) |
Jan 08, 2008 | 14.21 | 14.23 | 13.90 | 13.90 | 23,564 | -0.11(-0.79%) |
Jan 07, 2008 | 14.20 | 14.56 | 13.71 | 14.01 | 45,224 | -0.18(-1.27%) |
Jan 04, 2008 | 14.40 | 14.62 | 13.58 | 14.19 | 43,533 | -0.34(-2.34%) |
Jan 03, 2008 | 15.11 | 15.44 | 14.51 | 14.53 | 25,319 | -0.65(-4.28%) |
Jan 02, 2008 | 14.48 | 16.00 | 14.48 | 15.18 | 52,515 | +0.63(+4.33%) |