Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.316 | 9.316 | 8.587 | 9.076 | 3,774 | +0.11(+1.26%) |
Mar 28, 2008 | 8.963 | 8.963 | 8.963 | 8.963 | 637 | -0.18(-1.96%) |
Mar 27, 2008 | 9.288 | 9.288 | 8.951 | 9.142 | 14,077 | +0.00(+0.05%) |
Mar 26, 2008 | 8.601 | 9.406 | 8.601 | 9.138 | 14,862 | -0.01(-0.15%) |
Mar 25, 2008 | 8.281 | 9.365 | 8.248 | 9.152 | 61,019 | +0.89(+10.83%) |
Mar 24, 2008 | 8.399 | 8.399 | 7.999 | 8.258 | 17,353 | -0.14(-1.68%) |
Mar 21, 2008 | 8.286 | 8.559 | 7.989 | 8.399 | 19,029 | +0.00(+0.00%) |
Mar 20, 2008 | 8.286 | 8.559 | 7.989 | 8.399 | 19,029 | -0.05(-0.56%) |
Mar 19, 2008 | 8.422 | 8.493 | 8.032 | 8.446 | 9,202 | -0.02(-0.28%) |
Mar 18, 2008 | 8.738 | 8.738 | 8.427 | 8.469 | 5,561 | +0.05(+0.56%) |
Mar 17, 2008 | 8.234 | 8.681 | 8.234 | 8.422 | 30,277 | -0.01(-0.11%) |
Mar 14, 2008 | 8.603 | 8.603 | 8.432 | 8.432 | 3,825 | -0.11(-1.32%) |
Mar 13, 2008 | 8.281 | 8.625 | 8.281 | 8.545 | 23,816 | +0.12(+1.45%) |
Mar 12, 2008 | 8.540 | 8.540 | 8.234 | 8.422 | 16,894 | -0.09(-1.11%) |
Mar 11, 2008 | 8.563 | 8.563 | 8.516 | 8.516 | 16,150 | +0.09(+1.12%) |
Mar 10, 2008 | 8.531 | 8.531 | 8.422 | 8.422 | 25,278 | -0.09(-1.11%) |
Mar 07, 2008 | 8.324 | 8.563 | 8.206 | 8.516 | 37,783 | +0.05(+0.56%) |
Mar 06, 2008 | 8.215 | 8.549 | 8.215 | 8.469 | 20,753 | +0.01(+0.11%) |
Mar 05, 2008 | 7.938 | 8.493 | 7.938 | 8.460 | 40,588 | +0.17(+2.04%) |
Mar 04, 2008 | 8.069 | 8.328 | 8.069 | 8.291 | 34,108 | +0.06(+0.69%) |
Mar 03, 2008 | 8.117 | 8.516 | 8.117 | 8.234 | 72,602 | +0.11(+1.39%) |
Feb 29, 2008 | 7.980 | 8.446 | 7.980 | 8.121 | 41,364 | -0.12(-1.43%) |
Feb 28, 2008 | 8.606 | 8.606 | 7.834 | 8.239 | 35,560 | -0.28(-3.26%) |
Feb 27, 2008 | 8.140 | 8.600 | 8.140 | 8.516 | 21,741 | +0.38(+4.63%) |
Feb 26, 2008 | 7.764 | 8.432 | 7.731 | 8.140 | 97,279 | +0.38(+4.84%) |
Feb 25, 2008 | 7.481 | 7.881 | 7.293 | 7.764 | 100,550 | +0.21(+2.80%) |
Feb 22, 2008 | 8.305 | 8.347 | 7.439 | 7.552 | 125,146 | -0.61(-7.49%) |
Feb 21, 2008 | 9.175 | 9.175 | 7.881 | 8.164 | 209,769 | -1.01(-11.03%) |
Feb 20, 2008 | 9.457 | 9.457 | 8.333 | 9.175 | 232,225 | -0.26(-2.74%) |
Feb 19, 2008 | 12.79 | 13.90 | 9.227 | 9.434 | 802,196 | -3.36(-26.29%) |
Feb 15, 2008 | 12.53 | 12.93 | 12.53 | 12.80 | 5,419 | +0.03(+0.26%) |
Feb 14, 2008 | 12.76 | 12.77 | 12.35 | 12.77 | 34,104 | +0.39(+3.16%) |
Feb 13, 2008 | 12.53 | 12.91 | 12.07 | 12.37 | 14,056 | -0.22(-1.74%) |
Feb 12, 2008 | 12.35 | 13.01 | 12.11 | 12.59 | 13,297 | +0.13(+1.01%) |
Feb 11, 2008 | 11.76 | 12.71 | 11.75 | 12.47 | 37,143 | +0.92(+7.94%) |
Feb 08, 2008 | 11.44 | 12.14 | 11.43 | 11.55 | 12,877 | -0.04(-0.33%) |
Feb 07, 2008 | 11.76 | 12.00 | 11.16 | 11.59 | 29,843 | -0.42(-3.50%) |
Feb 06, 2008 | 11.84 | 12.33 | 11.84 | 12.01 | 16,441 | +0.05(+0.41%) |
Feb 05, 2008 | 12.05 | 12.48 | 11.88 | 11.96 | 9,810 | -0.10(-0.82%) |
Feb 04, 2008 | 12.70 | 12.70 | 11.94 | 12.06 | 27,548 | -0.53(-4.22%) |
Feb 01, 2008 | 11.93 | 12.69 | 11.63 | 12.59 | 47,171 | +0.88(+7.47%) |
Jan 31, 2008 | 11.09 | 11.72 | 10.42 | 11.72 | 95,987 | +0.12(+1.01%) |
Jan 30, 2008 | 11.69 | 12.08 | 10.36 | 11.60 | 25,803 | +0.52(+4.72%) |
Jan 29, 2008 | 11.84 | 11.88 | 10.97 | 11.08 | 13,208 | -0.52(-4.50%) |
Jan 28, 2008 | 10.81 | 11.66 | 10.61 | 11.60 | 9,340 | +0.58(+5.30%) |
Jan 25, 2008 | 11.76 | 11.87 | 10.79 | 11.01 | 27,159 | -0.47(-4.07%) |
Jan 24, 2008 | 10.79 | 12.23 | 10.79 | 11.48 | 31,830 | +0.73(+6.79%) |
Jan 23, 2008 | 10.16 | 10.75 | 9.119 | 10.75 | 85,779 | -0.22(-2.02%) |
Jan 22, 2008 | 8.733 | 11.48 | 8.587 | 10.97 | 101,772 | +0.78(+7.61%) |
Jan 21, 2008 | 11.78 | 12.19 | 9.942 | 10.20 | 153,353 | +0.00(+0.00%) |
Jan 18, 2008 | 11.78 | 12.19 | 9.942 | 10.20 | 153,353 | -0.76(-6.96%) |
Jan 17, 2008 | 13.40 | 14.46 | 10.35 | 10.96 | 144,431 | -2.63(-19.36%) |
Jan 16, 2008 | 14.14 | 14.54 | 12.71 | 13.59 | 85,779 | -0.95(-6.54%) |
Jan 15, 2008 | 14.92 | 15.29 | 14.16 | 14.54 | 62,413 | -0.75(-4.92%) |
Jan 14, 2008 | 13.91 | 15.86 | 13.68 | 15.29 | 145,062 | +1.62(+11.84%) |
Jan 11, 2008 | 13.13 | 13.99 | 13.08 | 13.67 | 34,772 | +0.33(+2.47%) |
Jan 10, 2008 | 13.56 | 13.70 | 13.06 | 13.34 | 24,630 | -0.52(-3.73%) |
Jan 09, 2008 | 13.32 | 14.13 | 12.85 | 13.86 | 39,768 | +0.34(+2.53%) |
Jan 08, 2008 | 13.35 | 13.71 | 13.17 | 13.52 | 31,637 | -0.04(-0.28%) |
Jan 07, 2008 | 14.35 | 14.35 | 12.59 | 13.56 | 54,046 | -0.47(-3.32%) |
Jan 04, 2008 | 13.65 | 14.46 | 13.20 | 14.02 | 65,157 | -0.22(-1.52%) |
Jan 03, 2008 | 13.21 | 15.06 | 13.17 | 14.24 | 139,330 | +1.29(+9.96%) |
Jan 02, 2008 | 13.25 | 13.25 | 12.78 | 12.95 | 26,612 | -0.55(-4.08%) |