Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.00 | 10.08 | 9.789 | 9.805 | 863,656 | -0.23(-2.25%) |
Mar 28, 2008 | 10.01 | 10.16 | 9.988 | 10.03 | 718,967 | +0.02(+0.18%) |
Mar 27, 2008 | 10.12 | 10.21 | 9.913 | 10.01 | 626,083 | -0.08(-0.82%) |
Mar 26, 2008 | 9.646 | 10.09 | 9.581 | 10.09 | 591,681 | +0.38(+3.93%) |
Mar 25, 2008 | 9.783 | 9.911 | 9.493 | 9.712 | 600,134 | -0.10(-1.02%) |
Mar 24, 2008 | 9.505 | 9.859 | 9.465 | 9.813 | 870,179 | +0.37(+3.87%) |
Mar 21, 2008 | 9.654 | 9.911 | 9.382 | 9.447 | 2,436,336 | +0.00(+0.00%) |
Mar 20, 2008 | 9.654 | 9.911 | 9.382 | 9.447 | 2,436,336 | +0.10(+1.10%) |
Mar 19, 2008 | 9.557 | 9.722 | 9.344 | 9.344 | 606,438 | -0.11(-1.13%) |
Mar 18, 2008 | 9.453 | 9.555 | 9.191 | 9.451 | 1,291,725 | +0.27(+2.89%) |
Mar 17, 2008 | 9.010 | 9.380 | 9.010 | 9.185 | 676,704 | -0.10(-1.13%) |
Mar 14, 2008 | 9.501 | 9.503 | 9.052 | 9.290 | 991,996 | -0.11(-1.20%) |
Mar 13, 2008 | 9.252 | 9.459 | 9.018 | 9.402 | 897,466 | +0.02(+0.17%) |
Mar 12, 2008 | 9.288 | 9.577 | 9.246 | 9.386 | 794,046 | -0.00(-0.02%) |
Mar 11, 2008 | 9.020 | 9.419 | 8.940 | 9.388 | 742,336 | +0.62(+7.09%) |
Mar 10, 2008 | 8.867 | 8.904 | 8.682 | 8.767 | 924,813 | -0.09(-0.98%) |
Mar 07, 2008 | 8.536 | 9.002 | 8.536 | 8.853 | 626,486 | +0.18(+2.04%) |
Mar 06, 2008 | 8.865 | 8.900 | 8.676 | 8.676 | 669,743 | -0.26(-2.86%) |
Mar 05, 2008 | 9.014 | 9.065 | 8.757 | 8.932 | 517,597 | -0.04(-0.49%) |
Mar 04, 2008 | 8.980 | 9.099 | 8.849 | 8.976 | 504,669 | -0.11(-1.26%) |
Mar 03, 2008 | 8.853 | 9.121 | 8.650 | 9.091 | 1,248,000 | +0.28(+3.20%) |
Feb 29, 2008 | 9.221 | 9.221 | 8.759 | 8.809 | 1,221,151 | -0.41(-4.47%) |
Feb 28, 2008 | 9.193 | 9.370 | 9.101 | 9.221 | 688,498 | -0.09(-0.99%) |
Feb 27, 2008 | 9.223 | 9.535 | 9.201 | 9.314 | 611,967 | -0.02(-0.22%) |
Feb 26, 2008 | 8.948 | 9.443 | 8.902 | 9.334 | 983,916 | +0.31(+3.43%) |
Feb 25, 2008 | 8.847 | 9.046 | 8.650 | 9.024 | 668,252 | +0.15(+1.68%) |
Feb 22, 2008 | 8.912 | 8.978 | 8.664 | 8.876 | 683,665 | -0.00(-0.05%) |
Feb 21, 2008 | 9.169 | 9.189 | 8.797 | 8.880 | 509,890 | -0.24(-2.67%) |
Feb 20, 2008 | 8.871 | 9.151 | 8.741 | 9.123 | 450,970 | +0.18(+2.05%) |
Feb 19, 2008 | 9.010 | 9.103 | 8.839 | 8.940 | 667,257 | +0.03(+0.34%) |
Feb 18, 2008 | 8.998 | 9.032 | 8.817 | 8.910 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.998 | 9.032 | 8.817 | 8.910 | 621,335 | -0.14(-1.58%) |
Feb 14, 2008 | 9.296 | 9.296 | 8.990 | 9.052 | 602,839 | -0.24(-2.60%) |
Feb 13, 2008 | 9.179 | 9.298 | 9.061 | 9.294 | 454,575 | +0.22(+2.42%) |
Feb 12, 2008 | 8.938 | 9.219 | 8.892 | 9.075 | 749,794 | +0.16(+1.85%) |
Feb 11, 2008 | 8.873 | 8.982 | 8.835 | 8.910 | 591,184 | +0.02(+0.25%) |
Feb 08, 2008 | 8.775 | 8.950 | 8.616 | 8.888 | 887,522 | +0.08(+0.87%) |
Feb 07, 2008 | 8.489 | 8.890 | 8.407 | 8.811 | 521,077 | +0.27(+3.11%) |
Feb 06, 2008 | 8.861 | 8.876 | 8.520 | 8.546 | 395,054 | -0.15(-1.78%) |
Feb 05, 2008 | 8.894 | 9.032 | 8.666 | 8.701 | 604,609 | -0.36(-3.99%) |
Feb 04, 2008 | 9.352 | 9.352 | 9.040 | 9.063 | 639,413 | -0.30(-3.20%) |
Feb 01, 2008 | 9.038 | 9.390 | 8.984 | 9.362 | 716,978 | +0.41(+4.58%) |
Jan 31, 2008 | 8.540 | 9.103 | 8.447 | 8.952 | 717,859 | +0.28(+3.20%) |
Jan 30, 2008 | 8.723 | 9.014 | 8.595 | 8.674 | 862,164 | -0.10(-1.15%) |
Jan 29, 2008 | 8.833 | 8.876 | 8.628 | 8.775 | 506,658 | -0.02(-0.21%) |
Jan 28, 2008 | 8.779 | 8.811 | 8.560 | 8.793 | 458,826 | -0.02(-0.23%) |
Jan 25, 2008 | 9.036 | 9.073 | 8.608 | 8.813 | 891,002 | -0.13(-1.48%) |
Jan 24, 2008 | 9.010 | 9.308 | 8.709 | 8.946 | 888,019 | +0.06(+0.63%) |
Jan 23, 2008 | 8.861 | 9.030 | 8.618 | 8.890 | 1,083,423 | -0.20(-2.21%) |
Jan 22, 2008 | 8.904 | 9.340 | 8.843 | 9.091 | 945,542 | -0.20(-2.19%) |
Jan 21, 2008 | 9.129 | 9.469 | 9.040 | 9.294 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.129 | 9.469 | 9.040 | 9.294 | 1,035,457 | -0.04(-0.41%) |
Jan 17, 2008 | 9.913 | 10.02 | 9.252 | 9.332 | 1,020,775 | -0.53(-5.34%) |
Jan 16, 2008 | 9.949 | 10.07 | 9.728 | 9.859 | 921,094 | -0.10(-0.99%) |
Jan 15, 2008 | 10.03 | 10.16 | 9.764 | 9.958 | 891,500 | -0.25(-2.46%) |
Jan 14, 2008 | 10.18 | 10.39 | 10.15 | 10.21 | 1,123,200 | +0.10(+0.97%) |
Jan 11, 2008 | 10.52 | 10.58 | 10.01 | 10.11 | 873,600 | -0.50(-4.68%) |
Jan 10, 2008 | 10.35 | 10.74 | 10.33 | 10.61 | 848,739 | +0.16(+1.52%) |
Jan 09, 2008 | 10.07 | 10.46 | 9.831 | 10.45 | 1,484,176 | +0.24(+2.39%) |
Jan 08, 2008 | 10.71 | 10.90 | 10.20 | 10.20 | 812,443 | -0.57(-5.27%) |
Jan 07, 2008 | 10.91 | 11.06 | 10.65 | 10.77 | 1,409,097 | -0.11(-1.00%) |
Jan 04, 2008 | 10.79 | 11.04 | 10.67 | 10.88 | 1,202,257 | -0.07(-0.66%) |
Jan 03, 2008 | 10.97 | 11.28 | 10.88 | 10.95 | 1,701,954 | +0.05(+0.42%) |
Jan 02, 2008 | 10.96 | 11.24 | 10.86 | 10.91 | 888,019 | -0.05(-0.46%) |