Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.586 | 9.700 | 9.577 | 9.630 | 2,723,868 | +0.07(+0.78%) |
Mar 28, 2008 | 9.713 | 9.717 | 9.520 | 9.556 | 2,682,194 | -0.03(-0.32%) |
Mar 27, 2008 | 9.805 | 9.805 | 9.551 | 9.586 | 2,826,363 | -0.04(-0.41%) |
Mar 26, 2008 | 9.542 | 9.634 | 9.485 | 9.626 | 2,911,572 | +0.03(+0.27%) |
Mar 25, 2008 | 9.433 | 9.608 | 9.385 | 9.599 | 3,045,499 | +0.16(+1.72%) |
Mar 24, 2008 | 9.433 | 9.718 | 9.131 | 9.437 | 2,581,492 | +0.14(+1.56%) |
Mar 21, 2008 | 8.969 | 9.323 | 8.969 | 9.293 | 2,701,362 | +0.00(+0.00%) |
Mar 20, 2008 | 8.969 | 9.323 | 8.969 | 9.293 | 2,701,362 | +0.25(+2.81%) |
Mar 19, 2008 | 9.376 | 9.402 | 9.039 | 9.039 | 3,281,155 | -0.30(-3.19%) |
Mar 18, 2008 | 9.223 | 9.367 | 9.135 | 9.337 | 4,018,496 | +0.36(+4.05%) |
Mar 17, 2008 | 8.767 | 9.026 | 8.750 | 8.973 | 4,791,003 | +0.00(+0.00%) |
Mar 14, 2008 | 9.271 | 9.280 | 8.872 | 8.973 | 4,395,730 | -0.24(-2.61%) |
Mar 13, 2008 | 8.934 | 9.231 | 8.886 | 9.214 | 4,164,916 | +0.17(+1.84%) |
Mar 12, 2008 | 9.262 | 9.262 | 9.043 | 9.048 | 3,268,140 | -0.09(-1.01%) |
Mar 11, 2008 | 8.982 | 9.144 | 8.855 | 9.139 | 4,534,909 | +0.61(+7.14%) |
Mar 10, 2008 | 8.662 | 8.684 | 8.491 | 8.531 | 2,992,978 | -0.09(-1.07%) |
Mar 07, 2008 | 8.632 | 8.763 | 8.561 | 8.623 | 2,966,554 | -0.10(-1.15%) |
Mar 06, 2008 | 8.846 | 8.868 | 8.697 | 8.723 | 1,978,320 | -0.21(-2.31%) |
Mar 05, 2008 | 8.890 | 9.017 | 8.815 | 8.929 | 3,659,175 | +0.12(+1.34%) |
Mar 04, 2008 | 8.785 | 8.850 | 8.706 | 8.811 | 3,643,546 | -0.12(-1.37%) |
Mar 03, 2008 | 8.947 | 8.977 | 8.846 | 8.934 | 3,907,518 | -0.05(-0.54%) |
Feb 29, 2008 | 9.104 | 9.144 | 8.951 | 8.982 | 3,407,661 | -0.27(-2.89%) |
Feb 28, 2008 | 9.240 | 9.310 | 9.205 | 9.249 | 2,644,654 | -0.05(-0.52%) |
Feb 27, 2008 | 9.183 | 9.341 | 9.179 | 9.297 | 2,361,363 | +0.03(+0.28%) |
Feb 26, 2008 | 9.087 | 9.302 | 9.062 | 9.271 | 4,042,245 | +0.25(+2.72%) |
Feb 25, 2008 | 8.894 | 9.030 | 8.811 | 9.026 | 4,202,318 | +0.11(+1.18%) |
Feb 22, 2008 | 8.868 | 8.921 | 8.706 | 8.921 | 2,656,991 | +0.13(+1.44%) |
Feb 21, 2008 | 8.894 | 8.907 | 8.780 | 8.794 | 2,707,084 | -0.02(-0.20%) |
Feb 20, 2008 | 8.719 | 8.864 | 8.662 | 8.811 | 3,829,841 | -0.05(-0.54%) |
Feb 19, 2008 | 8.916 | 8.960 | 8.824 | 8.859 | 3,254,080 | +0.14(+1.66%) |
Feb 18, 2008 | 8.715 | 8.758 | 8.627 | 8.715 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.715 | 8.758 | 8.627 | 8.715 | 2,571,924 | -0.07(-0.75%) |
Feb 14, 2008 | 8.886 | 8.912 | 8.772 | 8.780 | 3,230,976 | -0.09(-1.04%) |
Feb 13, 2008 | 8.850 | 8.890 | 8.702 | 8.872 | 3,699,376 | +0.20(+2.27%) |
Feb 12, 2008 | 8.592 | 8.772 | 8.579 | 8.675 | 4,598,276 | +0.21(+2.54%) |
Feb 11, 2008 | 8.491 | 8.522 | 8.386 | 8.461 | 3,498,476 | -0.07(-0.77%) |
Feb 08, 2008 | 8.439 | 8.623 | 8.413 | 8.526 | 3,508,955 | -0.07(-0.76%) |
Feb 07, 2008 | 8.561 | 8.667 | 8.469 | 8.592 | 4,176,069 | -0.07(-0.81%) |
Feb 06, 2008 | 8.776 | 8.850 | 8.645 | 8.662 | 3,872,844 | +0.02(+0.20%) |
Feb 05, 2008 | 8.951 | 8.977 | 8.636 | 8.645 | 5,400,494 | -0.71(-7.63%) |
Feb 04, 2008 | 9.516 | 9.516 | 9.319 | 9.358 | 2,692,452 | -0.16(-1.66%) |
Feb 01, 2008 | 9.372 | 9.525 | 9.310 | 9.516 | 3,750,186 | +0.30(+3.23%) |
Jan 31, 2008 | 8.986 | 9.302 | 8.973 | 9.218 | 4,988,809 | -0.13(-1.36%) |
Jan 30, 2008 | 9.363 | 9.542 | 9.218 | 9.345 | 4,337,885 | +0.07(+0.71%) |
Jan 29, 2008 | 9.275 | 9.302 | 9.153 | 9.280 | 4,163,711 | +0.11(+1.24%) |
Jan 28, 2008 | 8.991 | 9.183 | 8.934 | 9.166 | 4,200,491 | +0.16(+1.75%) |
Jan 25, 2008 | 9.411 | 9.411 | 8.973 | 9.008 | 5,005,424 | -0.25(-2.70%) |
Jan 24, 2008 | 9.061 | 9.288 | 8.960 | 9.258 | 8,271,725 | +0.50(+5.75%) |
Jan 23, 2008 | 8.299 | 8.767 | 8.198 | 8.754 | 12,704,802 | +0.03(+0.35%) |
Jan 22, 2008 | 8.491 | 8.798 | 8.483 | 8.723 | 7,471,143 | -0.37(-4.09%) |
Jan 21, 2008 | 9.337 | 9.363 | 9.021 | 9.096 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.337 | 9.363 | 9.021 | 9.096 | 11,799,627 | -0.07(-0.81%) |
Jan 17, 2008 | 9.433 | 9.442 | 9.096 | 9.170 | 8,000,001 | -0.28(-2.92%) |
Jan 16, 2008 | 9.586 | 9.683 | 9.389 | 9.446 | 7,176,355 | -0.10(-1.01%) |
Jan 15, 2008 | 9.770 | 9.805 | 9.542 | 9.542 | 5,377,218 | -0.43(-4.30%) |
Jan 14, 2008 | 9.967 | 9.993 | 9.901 | 9.972 | 2,382,652 | +0.07(+0.75%) |
Jan 11, 2008 | 9.954 | 9.993 | 9.836 | 9.897 | 4,304,427 | -0.14(-1.35%) |
Jan 10, 2008 | 9.836 | 10.14 | 9.836 | 10.03 | 7,222,333 | -0.02(-0.22%) |
Jan 09, 2008 | 9.923 | 10.07 | 9.827 | 10.05 | 4,403,951 | +0.16(+1.59%) |
Jan 08, 2008 | 10.14 | 10.21 | 9.893 | 9.897 | 4,755,947 | -0.41(-3.95%) |
Jan 07, 2008 | 10.24 | 10.34 | 10.19 | 10.30 | 5,425,359 | +0.01(+0.09%) |
Jan 04, 2008 | 10.37 | 10.41 | 10.28 | 10.30 | 4,945,642 | -0.23(-2.20%) |
Jan 03, 2008 | 10.58 | 10.61 | 10.52 | 10.53 | 2,359,831 | -0.10(-0.95%) |
Jan 02, 2008 | 10.70 | 10.71 | 10.59 | 10.63 | 3,452,418 | +0.01(+0.08%) |