Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.267 | 8.506 | 8.201 | 8.456 | 4,783,642 | +0.21(+2.49%) |
Mar 28, 2008 | 8.411 | 8.411 | 8.190 | 8.251 | 2,979,156 | -0.11(-1.26%) |
Mar 27, 2008 | 8.511 | 8.661 | 8.345 | 8.356 | 4,147,170 | -0.20(-2.33%) |
Mar 26, 2008 | 8.833 | 8.838 | 8.522 | 8.555 | 3,260,497 | -0.29(-3.26%) |
Mar 25, 2008 | 8.877 | 8.888 | 8.539 | 8.844 | 4,230,578 | -0.01(-0.13%) |
Mar 24, 2008 | 8.705 | 8.910 | 8.633 | 8.855 | 4,109,997 | +0.20(+2.31%) |
Mar 21, 2008 | 8.494 | 8.722 | 8.378 | 8.655 | 15,665,137 | -0.00(-0.01%) |
Mar 20, 2008 | 8.494 | 8.722 | 8.378 | 8.656 | 15,665,137 | +0.18(+2.17%) |
Mar 19, 2008 | 8.744 | 8.744 | 8.472 | 8.472 | 5,619,418 | -0.14(-1.61%) |
Mar 18, 2008 | 8.472 | 8.628 | 8.350 | 8.611 | 4,866,426 | +0.32(+3.81%) |
Mar 17, 2008 | 8.312 | 8.389 | 8.090 | 8.295 | 4,402,268 | -0.05(-0.60%) |
Mar 14, 2008 | 8.689 | 8.689 | 8.278 | 8.345 | 4,487,870 | -0.24(-2.78%) |
Mar 13, 2008 | 8.312 | 8.711 | 8.278 | 8.583 | 4,329,046 | +0.19(+2.31%) |
Mar 12, 2008 | 8.506 | 8.738 | 8.284 | 8.389 | 7,268,818 | -0.13(-1.50%) |
Mar 11, 2008 | 8.772 | 8.772 | 8.328 | 8.517 | 7,829,338 | -0.04(-0.52%) |
Mar 10, 2008 | 8.888 | 8.888 | 8.544 | 8.561 | 4,158,920 | -0.27(-3.02%) |
Mar 07, 2008 | 8.772 | 8.994 | 8.738 | 8.827 | 4,963,354 | +0.01(+0.06%) |
Mar 06, 2008 | 9.043 | 9.088 | 8.816 | 8.822 | 3,825,629 | -0.21(-2.33%) |
Mar 05, 2008 | 9.204 | 9.260 | 8.982 | 9.032 | 4,139,584 | -0.17(-1.87%) |
Mar 04, 2008 | 9.371 | 9.371 | 9.099 | 9.204 | 8,886,572 | -0.21(-2.24%) |
Mar 03, 2008 | 9.304 | 9.476 | 9.210 | 9.415 | 2,905,448 | +0.16(+1.68%) |
Feb 29, 2008 | 9.487 | 9.509 | 9.210 | 9.260 | 3,624,855 | -0.32(-3.30%) |
Feb 28, 2008 | 9.814 | 9.853 | 9.554 | 9.576 | 2,629,410 | -0.29(-2.98%) |
Feb 27, 2008 | 9.792 | 9.953 | 9.775 | 9.870 | 3,635,182 | +0.06(+0.56%) |
Feb 26, 2008 | 9.570 | 9.919 | 9.570 | 9.814 | 3,833,388 | +0.22(+2.25%) |
Feb 25, 2008 | 9.709 | 9.709 | 9.404 | 9.598 | 4,599,744 | -0.08(-0.86%) |
Feb 22, 2008 | 9.520 | 9.681 | 9.387 | 9.681 | 2,490,053 | +0.23(+2.46%) |
Feb 21, 2008 | 9.692 | 9.748 | 9.409 | 9.448 | 4,248,270 | -0.19(-2.01%) |
Feb 20, 2008 | 9.526 | 9.698 | 9.437 | 9.642 | 3,828,525 | +0.09(+0.93%) |
Feb 19, 2008 | 9.842 | 9.858 | 9.504 | 9.554 | 2,963,824 | -0.19(-1.99%) |
Feb 18, 2008 | 9.764 | 9.820 | 9.676 | 9.748 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.764 | 9.820 | 9.676 | 9.748 | 2,488,519 | -0.07(-0.73%) |
Feb 14, 2008 | 9.925 | 9.986 | 9.786 | 9.820 | 3,274,121 | -0.13(-1.34%) |
Feb 13, 2008 | 9.980 | 10.03 | 9.842 | 9.953 | 4,151,075 | +0.03(+0.34%) |
Feb 12, 2008 | 10.00 | 10.07 | 9.820 | 9.919 | 2,295,868 | -0.05(-0.50%) |
Feb 11, 2008 | 9.875 | 9.997 | 9.676 | 9.969 | 3,686,812 | +0.12(+1.18%) |
Feb 08, 2008 | 10.02 | 10.11 | 9.775 | 9.853 | 3,089,252 | -0.28(-2.74%) |
Feb 07, 2008 | 10.05 | 10.28 | 9.969 | 10.13 | 3,361,225 | -0.02(-0.22%) |
Feb 06, 2008 | 10.27 | 10.37 | 10.07 | 10.15 | 2,305,894 | +0.00(+0.00%) |
Feb 05, 2008 | 10.18 | 10.37 | 10.11 | 10.15 | 2,942,949 | -0.21(-1.98%) |
Feb 04, 2008 | 10.66 | 10.80 | 10.33 | 10.36 | 2,721,909 | -0.30(-2.81%) |
Feb 01, 2008 | 10.60 | 10.68 | 10.41 | 10.66 | 4,079,110 | +0.13(+1.26%) |
Jan 31, 2008 | 9.958 | 10.64 | 9.903 | 10.52 | 4,410,585 | +0.43(+4.23%) |
Jan 30, 2008 | 9.997 | 10.31 | 9.947 | 10.10 | 3,229,314 | +0.06(+0.61%) |
Jan 29, 2008 | 9.914 | 10.06 | 9.703 | 10.04 | 3,420,089 | +0.29(+3.02%) |
Jan 28, 2008 | 9.315 | 9.742 | 9.232 | 9.742 | 5,529,251 | +0.42(+4.52%) |
Jan 25, 2008 | 9.903 | 9.903 | 9.232 | 9.321 | 6,677,336 | -0.53(-5.40%) |
Jan 24, 2008 | 10.07 | 10.29 | 9.853 | 9.853 | 5,126,252 | -0.26(-2.52%) |
Jan 23, 2008 | 9.154 | 10.16 | 8.899 | 10.11 | 5,609,273 | +0.74(+7.87%) |
Jan 22, 2008 | 8.594 | 9.487 | 8.594 | 9.371 | 4,051,612 | +0.42(+4.71%) |
Jan 21, 2008 | 9.010 | 9.055 | 8.811 | 8.949 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.010 | 9.055 | 8.811 | 8.949 | 3,707,359 | +0.11(+1.19%) |
Jan 17, 2008 | 8.999 | 9.066 | 8.816 | 8.844 | 3,525,887 | -0.14(-1.54%) |
Jan 16, 2008 | 8.766 | 9.088 | 8.738 | 8.982 | 2,760,291 | +0.19(+2.21%) |
Jan 15, 2008 | 8.872 | 8.966 | 8.761 | 8.788 | 2,402,323 | -0.21(-2.34%) |
Jan 14, 2008 | 9.016 | 9.049 | 8.905 | 8.999 | 2,057,098 | +0.07(+0.81%) |
Jan 11, 2008 | 9.066 | 9.066 | 8.860 | 8.927 | 4,400,478 | -0.21(-2.25%) |
Jan 10, 2008 | 8.822 | 9.271 | 8.816 | 9.132 | 3,816,615 | +0.27(+3.00%) |
Jan 09, 2008 | 8.910 | 8.921 | 8.622 | 8.866 | 3,803,693 | -0.01(-0.06%) |
Jan 08, 2008 | 9.043 | 9.176 | 8.855 | 8.872 | 3,411,309 | -0.14(-1.60%) |
Jan 07, 2008 | 9.088 | 9.232 | 8.955 | 9.016 | 3,860,080 | -0.03(-0.37%) |
Jan 04, 2008 | 9.304 | 9.348 | 9.049 | 9.049 | 2,998,537 | -0.27(-2.86%) |
Jan 03, 2008 | 9.454 | 9.509 | 9.310 | 9.315 | 3,294,134 | -0.09(-0.94%) |
Jan 02, 2008 | 9.615 | 9.703 | 9.404 | 9.404 | 3,722,381 | -0.27(-2.75%) |