Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.612 | 10.37 | 9.573 | 9.747 | 611,700 | +0.21(+2.24%) |
Mar 28, 2008 | 9.501 | 9.636 | 9.375 | 9.533 | 1,799,096 | +0.16(+1.69%) |
Mar 27, 2008 | 10.06 | 10.16 | 9.058 | 9.375 | 1,308,645 | -0.39(-3.97%) |
Mar 26, 2008 | 10.06 | 10.34 | 9.549 | 9.762 | 767,040 | -0.41(-4.04%) |
Mar 25, 2008 | 10.000 | 10.30 | 10.000 | 10.17 | 334,880 | +0.10(+1.02%) |
Mar 24, 2008 | 9.731 | 10.82 | 9.565 | 10.07 | 979,266 | +0.32(+3.33%) |
Mar 21, 2008 | 9.493 | 9.762 | 8.615 | 9.747 | 1,714,026 | +0.00(+0.00%) |
Mar 20, 2008 | 9.493 | 9.762 | 8.615 | 9.747 | 1,714,026 | +0.21(+2.16%) |
Mar 19, 2008 | 9.865 | 10.02 | 9.090 | 9.541 | 857,041 | -0.51(-5.04%) |
Mar 18, 2008 | 10.41 | 10.47 | 9.588 | 10.05 | 1,349,272 | +0.02(+0.16%) |
Mar 17, 2008 | 10.57 | 10.57 | 9.580 | 10.03 | 1,243,363 | -0.94(-8.58%) |
Mar 14, 2008 | 11.27 | 11.38 | 10.67 | 10.97 | 1,293,537 | -0.28(-2.53%) |
Mar 13, 2008 | 10.99 | 11.27 | 10.70 | 11.26 | 693,367 | +0.18(+1.64%) |
Mar 12, 2008 | 11.30 | 11.36 | 10.74 | 11.08 | 1,154,612 | -0.31(-2.71%) |
Mar 11, 2008 | 11.23 | 11.38 | 10.82 | 11.38 | 593,218 | +0.64(+5.96%) |
Mar 10, 2008 | 11.50 | 11.66 | 10.55 | 10.74 | 1,244,264 | -0.85(-7.30%) |
Mar 07, 2008 | 11.87 | 11.99 | 11.25 | 11.59 | 1,062,396 | -0.30(-2.53%) |
Mar 06, 2008 | 12.45 | 12.45 | 11.67 | 11.89 | 1,741,748 | -0.40(-3.22%) |
Mar 05, 2008 | 12.03 | 12.50 | 11.87 | 12.29 | 1,090,061 | +0.31(+2.58%) |
Mar 04, 2008 | 12.53 | 12.59 | 11.56 | 11.98 | 1,252,562 | -0.48(-3.87%) |
Mar 03, 2008 | 11.96 | 12.81 | 11.79 | 12.46 | 3,452,471 | +0.59(+5.00%) |
Feb 29, 2008 | 11.90 | 11.99 | 11.67 | 11.87 | 1,109,067 | +0.01(+0.07%) |
Feb 28, 2008 | 11.44 | 12.01 | 11.44 | 11.86 | 3,008,256 | +0.23(+1.97%) |
Feb 27, 2008 | 11.47 | 11.66 | 11.37 | 11.63 | 892,868 | +0.21(+1.87%) |
Feb 26, 2008 | 11.47 | 11.87 | 11.31 | 11.42 | 924,753 | -0.06(-0.48%) |
Feb 25, 2008 | 11.65 | 11.69 | 11.31 | 11.47 | 469,461 | -0.11(-0.96%) |
Feb 22, 2008 | 11.68 | 11.91 | 11.34 | 11.58 | 1,350,343 | -0.17(-1.41%) |
Feb 21, 2008 | 11.35 | 11.91 | 11.35 | 11.75 | 1,552,170 | +0.45(+3.99%) |
Feb 20, 2008 | 11.20 | 11.36 | 10.53 | 11.30 | 746,517 | +0.17(+1.49%) |
Feb 19, 2008 | 11.27 | 11.60 | 11.08 | 11.13 | 631,462 | +0.13(+1.22%) |
Feb 18, 2008 | 10.84 | 11.11 | 10.64 | 11.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.84 | 11.11 | 10.64 | 11.00 | 384,273 | +0.02(+0.14%) |
Feb 14, 2008 | 11.32 | 11.32 | 10.88 | 10.98 | 326,390 | -0.02(-0.14%) |
Feb 13, 2008 | 10.81 | 11.08 | 10.67 | 11.00 | 404,187 | +0.16(+1.46%) |
Feb 12, 2008 | 11.22 | 11.27 | 10.80 | 10.84 | 767,500 | -0.21(-1.86%) |
Feb 11, 2008 | 10.28 | 11.21 | 10.21 | 11.04 | 966,479 | +0.84(+8.22%) |
Feb 08, 2008 | 10.02 | 10.48 | 9.929 | 10.21 | 607,280 | +0.25(+2.54%) |
Feb 07, 2008 | 9.881 | 10.12 | 9.493 | 9.952 | 701,674 | -0.10(-1.02%) |
Feb 06, 2008 | 10.27 | 10.34 | 10.000 | 10.06 | 701,625 | -0.21(-2.08%) |
Feb 05, 2008 | 11.08 | 11.10 | 10.21 | 10.27 | 907,309 | -0.85(-7.62%) |
Feb 04, 2008 | 11.46 | 11.46 | 11.05 | 11.12 | 356,888 | -0.39(-3.37%) |
Feb 01, 2008 | 11.48 | 12.10 | 11.04 | 11.50 | 1,916,081 | +0.15(+1.32%) |
Jan 31, 2008 | 10.59 | 11.52 | 10.59 | 11.35 | 919,597 | +0.55(+5.13%) |
Jan 30, 2008 | 10.81 | 11.31 | 10.62 | 10.80 | 1,727,497 | +0.06(+0.59%) |
Jan 29, 2008 | 10.80 | 10.83 | 10.50 | 10.74 | 1,573,807 | +0.10(+0.89%) |
Jan 28, 2008 | 9.818 | 10.74 | 9.778 | 10.64 | 1,092,230 | +0.70(+7.09%) |
Jan 25, 2008 | 9.968 | 10.28 | 9.873 | 9.936 | 782,163 | +0.07(+0.72%) |
Jan 24, 2008 | 9.968 | 10.22 | 9.596 | 9.865 | 1,272,654 | -0.01(-0.08%) |
Jan 23, 2008 | 9.889 | 9.929 | 9.217 | 9.873 | 1,462,168 | -0.39(-3.78%) |
Jan 22, 2008 | 10.13 | 10.60 | 9.232 | 10.26 | 1,333,682 | -0.49(-4.56%) |
Jan 21, 2008 | 10.48 | 10.80 | 10.28 | 10.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.48 | 10.80 | 10.28 | 10.75 | 1,709,751 | +0.33(+3.19%) |
Jan 17, 2008 | 10.06 | 10.42 | 9.533 | 10.42 | 2,844,635 | +0.39(+3.86%) |
Jan 16, 2008 | 10.36 | 10.36 | 8.861 | 10.03 | 2,862,128 | -0.51(-4.80%) |
Jan 15, 2008 | 11.00 | 11.00 | 10.29 | 10.54 | 1,914,288 | -0.44(-4.03%) |
Jan 14, 2008 | 10.79 | 11.47 | 10.79 | 10.98 | 3,736,985 | +0.23(+2.13%) |
Jan 11, 2008 | 10.72 | 11.00 | 10.52 | 10.75 | 905,130 | +0.07(+0.67%) |
Jan 10, 2008 | 11.19 | 11.39 | 10.51 | 10.68 | 1,420,588 | -0.35(-3.16%) |
Jan 09, 2008 | 10.29 | 11.43 | 10.28 | 11.03 | 4,882,068 | +0.82(+8.06%) |
Jan 08, 2008 | 9.770 | 10.48 | 9.770 | 10.21 | 2,655,517 | +0.47(+4.88%) |
Jan 07, 2008 | 9.652 | 9.905 | 9.493 | 9.731 | 1,641,611 | +0.12(+1.23%) |
Jan 04, 2008 | 9.731 | 9.802 | 9.438 | 9.612 | 650,926 | -0.10(-1.06%) |
Jan 03, 2008 | 9.612 | 9.897 | 9.509 | 9.715 | 583,224 | +0.07(+0.74%) |
Jan 02, 2008 | 9.770 | 9.968 | 9.454 | 9.644 | 1,109,062 | -0.32(-3.25%) |
Jan 01, 2008 | 9.747 | 10.05 | 9.391 | 9.968 | 1,157,858 | +0.00(+0.00%) |
Dec 31, 2007 | 9.747 | 10.05 | 9.391 | 9.968 | 1,157,858 | +0.07(+0.72%) |
Dec 28, 2007 | 9.304 | 10.23 | 9.169 | 9.897 | 1,743,976 | +0.64(+6.92%) |
Dec 27, 2007 | 9.098 | 9.414 | 9.035 | 9.256 | 842,639 | +0.09(+0.95%) |
Dec 26, 2007 | 9.090 | 9.232 | 9.027 | 9.169 | 237,282 | +0.09(+0.96%) |
Dec 24, 2007 | 8.876 | 9.098 | 8.876 | 9.082 | 157,522 | +0.20(+2.23%) |
Dec 21, 2007 | 8.821 | 8.940 | 8.805 | 8.884 | 545,814 | +0.19(+2.18%) |
Dec 20, 2007 | 8.584 | 8.758 | 8.465 | 8.694 | 4,929,359 | +0.15(+1.76%) |
Dec 19, 2007 | 8.615 | 8.702 | 8.259 | 8.544 | 647,437 | -0.06(-0.64%) |
Dec 18, 2007 | 8.188 | 8.679 | 8.188 | 8.599 | 642,122 | +0.41(+5.02%) |
Dec 17, 2007 | 8.465 | 8.465 | 8.109 | 8.188 | 615,836 | -0.38(-4.43%) |
Dec 14, 2007 | 8.228 | 8.623 | 7.967 | 8.568 | 489,812 | +0.35(+4.23%) |
Dec 13, 2007 | 8.386 | 8.425 | 8.085 | 8.220 | 262,665 | -0.19(-2.26%) |
Dec 12, 2007 | 8.663 | 8.900 | 8.228 | 8.410 | 596,117 | -0.21(-2.48%) |
Dec 11, 2007 | 8.584 | 8.742 | 8.544 | 8.623 | 569,446 | +0.14(+1.68%) |
Dec 10, 2007 | 8.758 | 8.758 | 8.307 | 8.481 | 579,622 | -0.17(-1.92%) |
Dec 07, 2007 | 8.584 | 8.742 | 8.528 | 8.647 | 386,035 | +0.02(+0.28%) |
Dec 06, 2007 | 8.766 | 8.766 | 8.544 | 8.623 | 328,142 | -0.10(-1.18%) |
Dec 05, 2007 | 8.592 | 8.900 | 8.592 | 8.726 | 235,110 | +0.13(+1.47%) |
Dec 04, 2007 | 8.592 | 8.781 | 8.584 | 8.599 | 165,588 | -0.06(-0.73%) |
Dec 03, 2007 | 8.505 | 8.892 | 8.505 | 8.663 | 215,770 | +0.08(+0.92%) |
Nov 30, 2007 | 8.861 | 8.924 | 8.489 | 8.584 | 230,812 | -0.21(-2.34%) |
Nov 29, 2007 | 8.386 | 9.217 | 8.323 | 8.789 | 866,115 | +0.40(+4.81%) |
Nov 28, 2007 | 7.911 | 8.473 | 7.911 | 8.386 | 285,797 | +0.47(+6.00%) |
Nov 27, 2007 | 7.943 | 8.362 | 7.856 | 7.911 | 448,668 | -0.08(-0.99%) |
Nov 26, 2007 | 8.465 | 8.489 | 7.967 | 7.990 | 642,634 | -0.28(-3.35%) |
Nov 23, 2007 | 8.307 | 8.402 | 8.077 | 8.267 | 202,118 | +0.09(+1.16%) |
Nov 21, 2007 | 8.338 | 8.465 | 7.990 | 8.172 | 496,132 | -0.37(-4.35%) |
Nov 20, 2007 | 8.821 | 8.860 | 8.505 | 8.544 | 629,614 | -0.09(-1.10%) |
Nov 19, 2007 | 9.019 | 9.019 | 8.568 | 8.639 | 828,320 | -0.49(-5.37%) |
Nov 16, 2007 | 8.386 | 9.232 | 8.386 | 9.130 | 605,218 | +0.73(+8.66%) |
Nov 15, 2007 | 8.663 | 8.679 | 8.291 | 8.402 | 135,377 | -0.31(-3.54%) |
Nov 14, 2007 | 8.489 | 8.932 | 8.489 | 8.710 | 1,598,527 | +0.17(+1.94%) |
Nov 13, 2007 | 7.990 | 8.766 | 7.990 | 8.544 | 1,275,029 | +0.40(+4.85%) |
Nov 12, 2007 | 8.663 | 8.663 | 7.974 | 8.149 | 734,276 | -0.59(-6.70%) |
Nov 09, 2007 | 8.861 | 8.861 | 7.539 | 8.734 | 689,276 | -0.18(-2.04%) |
Nov 08, 2007 | 9.122 | 9.391 | 8.512 | 8.916 | 743,251 | -0.21(-2.25%) |
Nov 07, 2007 | 9.478 | 9.493 | 9.082 | 9.122 | 639,979 | -0.34(-3.60%) |
Nov 06, 2007 | 9.288 | 9.549 | 9.288 | 9.462 | 789,514 | +0.09(+0.93%) |
Nov 05, 2007 | 9.652 | 9.770 | 9.296 | 9.375 | 645,162 | -0.24(-2.47%) |
Nov 02, 2007 | 9.889 | 10.09 | 9.493 | 9.612 | 631,637 | -0.36(-3.65%) |
Nov 01, 2007 | 10.09 | 10.09 | 9.731 | 9.976 | 453,534 | -0.07(-0.71%) |
Oct 31, 2007 | 9.889 | 10.28 | 9.810 | 10.05 | 546,567 | +0.17(+1.68%) |
Oct 30, 2007 | 9.762 | 9.952 | 9.739 | 9.881 | 206,922 | +0.07(+0.73%) |
Oct 29, 2007 | 9.849 | 10.05 | 9.723 | 9.810 | 915,538 | +0.01(+0.08%) |
Oct 26, 2007 | 9.652 | 9.810 | 9.652 | 9.802 | 583,856 | +0.17(+1.72%) |
Oct 25, 2007 | 9.683 | 9.731 | 9.573 | 9.636 | 434,700 | -0.01(-0.08%) |
Oct 24, 2007 | 9.588 | 9.691 | 9.493 | 9.644 | 745,779 | +0.06(+0.58%) |
Oct 23, 2007 | 9.612 | 9.715 | 9.541 | 9.588 | 617,859 | +0.09(+1.00%) |
Oct 22, 2007 | 9.272 | 9.580 | 9.098 | 9.493 | 633,406 | +0.00(+0.00%) |
Oct 19, 2007 | 9.652 | 10.05 | 9.438 | 9.493 | 579,811 | -0.19(-1.96%) |
Oct 18, 2007 | 9.636 | 9.762 | 9.414 | 9.683 | 511,174 | +0.12(+1.24%) |
Oct 17, 2007 | 9.770 | 9.873 | 9.486 | 9.565 | 948,277 | -0.09(-0.90%) |
Oct 16, 2007 | 9.620 | 9.762 | 8.592 | 9.652 | 630,373 | -0.11(-1.13%) |
Oct 15, 2007 | 9.842 | 9.873 | 9.565 | 9.762 | 654,010 | +0.05(+0.49%) |
Oct 12, 2007 | 9.810 | 9.921 | 9.612 | 9.715 | 421,049 | -0.10(-1.05%) |
Oct 11, 2007 | 10.32 | 10.40 | 9.810 | 9.818 | 430,529 | -0.44(-4.24%) |
Oct 10, 2007 | 10.24 | 10.36 | 10.09 | 10.25 | 576,398 | -0.11(-1.07%) |
Oct 09, 2007 | 10.36 | 10.44 | 10.19 | 10.36 | 554,025 | +0.00(+0.00%) |
Oct 08, 2007 | 10.44 | 10.44 | 10.19 | 10.36 | 233,593 | -0.11(-1.06%) |
Oct 05, 2007 | 10.43 | 10.56 | 10.28 | 10.47 | 447,467 | +0.23(+2.24%) |
Oct 04, 2007 | 9.968 | 10.36 | 9.968 | 10.24 | 1,076,955 | +0.41(+4.18%) |
Oct 03, 2007 | 10.31 | 10.37 | 9.810 | 9.834 | 575,261 | -0.47(-4.60%) |
Oct 02, 2007 | 10.56 | 10.56 | 9.691 | 10.31 | 1,364,902 | -0.20(-1.88%) |
Oct 01, 2007 | 10.28 | 10.59 | 10.17 | 10.51 | 1,126,126 | +0.30(+2.95%) |
Sep 28, 2007 | 10.27 | 10.52 | 10.09 | 10.21 | 1,307,768 | -0.02(-0.23%) |
Sep 27, 2007 | 9.984 | 10.28 | 9.929 | 10.23 | 2,453,487 | +0.28(+2.86%) |
Sep 26, 2007 | 9.731 | 10.13 | 9.691 | 9.944 | 1,506,600 | +0.36(+3.80%) |
Sep 25, 2007 | 9.762 | 9.810 | 9.533 | 9.580 | 1,346,573 | -0.23(-2.34%) |
Sep 24, 2007 | 9.802 | 10.05 | 9.652 | 9.810 | 1,273,639 | +0.12(+1.22%) |
Sep 21, 2007 | 9.248 | 9.731 | 9.248 | 9.691 | 1,549,071 | +0.48(+5.24%) |
Sep 20, 2007 | 9.098 | 9.359 | 9.074 | 9.209 | 1,352,262 | +0.13(+1.39%) |
Sep 19, 2007 | 9.169 | 9.217 | 8.861 | 9.082 | 883,432 | +0.02(+0.26%) |
Sep 18, 2007 | 8.940 | 9.256 | 8.710 | 9.058 | 1,424,438 | +0.21(+2.32%) |
Sep 17, 2007 | 9.082 | 9.082 | 8.465 | 8.853 | 553,772 | -0.09(-0.97%) |
Sep 14, 2007 | 8.686 | 8.979 | 8.503 | 8.940 | 1,637,554 | +0.15(+1.71%) |
Sep 13, 2007 | 8.505 | 8.916 | 8.425 | 8.789 | 992,265 | +0.34(+4.03%) |
Sep 12, 2007 | 8.307 | 8.544 | 8.307 | 8.449 | 809,612 | +0.17(+2.10%) |
Sep 11, 2007 | 8.228 | 8.386 | 8.149 | 8.275 | 1,066,717 | +0.21(+2.55%) |
Sep 10, 2007 | 7.990 | 8.236 | 7.951 | 8.069 | 853,727 | +0.12(+1.49%) |
Sep 07, 2007 | 8.069 | 8.069 | 7.674 | 7.951 | 371,119 | -0.24(-2.90%) |
Sep 06, 2007 | 8.330 | 8.386 | 7.911 | 8.188 | 622,156 | -0.21(-2.54%) |
Sep 05, 2007 | 8.584 | 8.584 | 8.354 | 8.402 | 268,986 | -0.26(-3.01%) |
Sep 04, 2007 | 8.465 | 8.694 | 8.346 | 8.663 | 481,217 | +0.35(+4.19%) |
Aug 31, 2007 | 8.378 | 8.433 | 8.307 | 8.315 | 593,084 | +0.01(+0.10%) |
Aug 30, 2007 | 8.465 | 8.505 | 8.307 | 8.307 | 498,155 | -0.08(-0.94%) |
Aug 29, 2007 | 8.354 | 8.505 | 8.307 | 8.386 | 209,450 | +0.07(+0.86%) |
Aug 28, 2007 | 8.663 | 8.663 | 8.275 | 8.315 | 2,375,370 | -0.33(-3.84%) |
Aug 27, 2007 | 8.766 | 8.766 | 8.584 | 8.647 | 1,391,952 | -0.08(-0.91%) |
Aug 24, 2007 | 8.702 | 8.774 | 8.584 | 8.726 | 638,083 | +0.02(+0.27%) |
Aug 23, 2007 | 8.781 | 8.821 | 8.584 | 8.702 | 1,248,358 | -0.08(-0.90%) |
Aug 22, 2007 | 8.781 | 8.821 | 8.584 | 8.781 | 1,769,772 | +0.04(+0.45%) |
Aug 21, 2007 | 8.940 | 8.971 | 8.584 | 8.742 | 2,356,409 | -0.20(-2.21%) |
Aug 20, 2007 | 9.058 | 9.098 | 8.781 | 8.940 | 3,810,552 | +0.24(+2.73%) |
Aug 17, 2007 | 8.465 | 8.702 | 8.346 | 8.702 | 3,776,297 | +0.40(+4.76%) |