Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.700 | 8.857 | 8.565 | 8.655 | 790,775 | -0.04(-0.52%) |
Mar 28, 2008 | 8.947 | 8.992 | 8.617 | 8.700 | 1,097,764 | -0.25(-2.85%) |
Mar 27, 2008 | 9.015 | 9.300 | 8.947 | 8.955 | 1,337,371 | -0.04(-0.50%) |
Mar 26, 2008 | 9.000 | 9.120 | 8.917 | 9.000 | 1,065,096 | -0.04(-0.50%) |
Mar 25, 2008 | 9.292 | 9.375 | 8.992 | 9.045 | 896,291 | -0.32(-3.44%) |
Mar 24, 2008 | 9.487 | 9.547 | 9.000 | 9.367 | 792,688 | -0.31(-3.18%) |
Mar 21, 2008 | 9.472 | 9.810 | 9.382 | 9.675 | 1,211,767 | +0.00(+0.00%) |
Mar 20, 2008 | 9.472 | 9.810 | 9.382 | 9.675 | 1,211,767 | +0.35(+3.78%) |
Mar 19, 2008 | 9.907 | 10.01 | 9.292 | 9.322 | 1,331,032 | -0.52(-5.26%) |
Mar 18, 2008 | 9.555 | 9.937 | 9.285 | 9.840 | 730,720 | +0.49(+5.21%) |
Mar 17, 2008 | 9.360 | 9.690 | 9.322 | 9.352 | 618,550 | -0.26(-2.73%) |
Mar 14, 2008 | 10.07 | 10.15 | 9.427 | 9.615 | 844,023 | -0.43(-4.33%) |
Mar 13, 2008 | 9.892 | 10.12 | 9.660 | 10.05 | 621,617 | +0.00(+0.00%) |
Mar 12, 2008 | 10.40 | 10.45 | 10.01 | 10.05 | 369,743 | -0.34(-3.25%) |
Mar 11, 2008 | 9.877 | 10.42 | 9.765 | 10.39 | 976,294 | +0.79(+8.29%) |
Mar 10, 2008 | 9.757 | 10.05 | 9.577 | 9.592 | 752,154 | -0.18(-1.84%) |
Mar 07, 2008 | 9.825 | 10.25 | 9.637 | 9.772 | 882,151 | -0.10(-0.99%) |
Mar 06, 2008 | 10.43 | 10.46 | 9.862 | 9.870 | 807,464 | -0.60(-5.73%) |
Mar 05, 2008 | 10.57 | 10.65 | 10.33 | 10.47 | 610,283 | -0.08(-0.71%) |
Mar 04, 2008 | 10.75 | 10.81 | 10.33 | 10.54 | 640,786 | -0.29(-2.70%) |
Mar 03, 2008 | 10.54 | 10.93 | 10.50 | 10.84 | 1,105,825 | +0.28(+2.63%) |
Feb 29, 2008 | 10.57 | 10.76 | 10.42 | 10.56 | 865,109 | -0.18(-1.68%) |
Feb 28, 2008 | 10.94 | 10.94 | 10.69 | 10.74 | 708,419 | -0.22(-1.98%) |
Feb 27, 2008 | 10.79 | 11.03 | 10.54 | 10.96 | 941,893 | +0.04(+0.41%) |
Feb 26, 2008 | 10.28 | 10.97 | 10.28 | 10.91 | 1,317,223 | +0.65(+6.36%) |
Feb 25, 2008 | 10.09 | 10.36 | 9.960 | 10.26 | 431,212 | +0.19(+1.86%) |
Feb 22, 2008 | 9.990 | 10.16 | 9.915 | 10.07 | 452,146 | +0.07(+0.67%) |
Feb 21, 2008 | 10.59 | 10.60 | 9.990 | 10.00 | 660,551 | -0.50(-4.71%) |
Feb 20, 2008 | 10.39 | 10.51 | 10.28 | 10.50 | 326,942 | +0.04(+0.36%) |
Feb 19, 2008 | 10.63 | 10.63 | 10.31 | 10.46 | 499,747 | -0.02(-0.21%) |
Feb 18, 2008 | 10.20 | 10.51 | 10.20 | 10.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.20 | 10.51 | 10.20 | 10.48 | 922,148 | +0.26(+2.49%) |
Feb 14, 2008 | 10.62 | 10.67 | 10.18 | 10.23 | 508,147 | -0.27(-2.57%) |
Feb 13, 2008 | 10.39 | 10.55 | 10.36 | 10.50 | 492,413 | +0.23(+2.26%) |
Feb 12, 2008 | 10.12 | 10.39 | 10.09 | 10.27 | 654,285 | +0.22(+2.16%) |
Feb 11, 2008 | 10.01 | 10.12 | 9.720 | 10.05 | 1,140,698 | +0.06(+0.60%) |
Feb 08, 2008 | 10.12 | 10.23 | 9.900 | 9.990 | 1,188,966 | -0.13(-1.26%) |
Feb 07, 2008 | 10.57 | 11.15 | 9.975 | 10.12 | 2,928,410 | +0.55(+5.72%) |
Feb 06, 2008 | 9.585 | 9.652 | 9.412 | 9.570 | 1,622,319 | +0.07(+0.71%) |
Feb 05, 2008 | 9.705 | 9.907 | 9.480 | 9.502 | 1,136,965 | -0.41(-4.16%) |
Feb 04, 2008 | 10.19 | 10.27 | 9.825 | 9.915 | 1,036,934 | -0.32(-3.15%) |
Feb 01, 2008 | 10.08 | 10.38 | 10.05 | 10.24 | 1,225,058 | +0.22(+2.17%) |
Jan 31, 2008 | 9.660 | 10.13 | 9.592 | 10.02 | 888,825 | +0.18(+1.83%) |
Jan 30, 2008 | 9.810 | 10.39 | 9.810 | 9.840 | 918,692 | -0.06(-0.61%) |
Jan 29, 2008 | 9.810 | 9.930 | 9.525 | 9.900 | 567,882 | +0.15(+1.54%) |
Jan 28, 2008 | 9.450 | 9.787 | 9.367 | 9.750 | 1,066,430 | +0.29(+3.01%) |
Jan 25, 2008 | 10.09 | 10.26 | 9.442 | 9.465 | 1,034,829 | -0.50(-5.04%) |
Jan 24, 2008 | 10.13 | 10.18 | 9.712 | 9.967 | 932,826 | -0.09(-0.89%) |
Jan 23, 2008 | 9.195 | 10.08 | 9.195 | 10.06 | 651,351 | +0.70(+7.45%) |
Jan 22, 2008 | 8.955 | 9.540 | 8.955 | 9.360 | 885,084 | +0.02(+0.24%) |
Jan 21, 2008 | 9.532 | 9.832 | 9.270 | 9.337 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.532 | 9.832 | 9.270 | 9.337 | 678,819 | -0.29(-3.04%) |
Jan 17, 2008 | 9.660 | 9.817 | 9.585 | 9.630 | 506,280 | -0.03(-0.31%) |
Jan 16, 2008 | 9.885 | 9.990 | 9.645 | 9.660 | 749,487 | -0.27(-2.72%) |
Jan 15, 2008 | 10.38 | 10.50 | 9.922 | 9.930 | 418,411 | -0.57(-5.43%) |
Jan 14, 2008 | 10.29 | 10.54 | 10.28 | 10.50 | 290,274 | +0.30(+2.94%) |
Jan 11, 2008 | 10.38 | 10.50 | 10.18 | 10.20 | 205,072 | -0.31(-2.93%) |
Jan 10, 2008 | 10.19 | 10.63 | 10.04 | 10.51 | 580,307 | +0.23(+2.26%) |
Jan 09, 2008 | 10.54 | 10.64 | 9.997 | 10.27 | 520,948 | -0.30(-2.84%) |
Jan 08, 2008 | 11.06 | 11.17 | 10.57 | 10.57 | 348,161 | -0.46(-4.15%) |
Jan 07, 2008 | 11.11 | 11.20 | 10.88 | 11.03 | 326,053 | +0.01(+0.14%) |
Jan 04, 2008 | 11.63 | 11.63 | 10.90 | 11.02 | 481,666 | -0.75(-6.37%) |
Jan 03, 2008 | 12.00 | 12.10 | 11.74 | 11.77 | 329,742 | -0.23(-1.94%) |
Jan 02, 2008 | 12.28 | 12.28 | 11.98 | 12.00 | 672,170 | -0.32(-2.62%) |