Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.922 | 10.04 | 9.850 | 9.978 | 626,129 | +0.05(+0.51%) |
Mar 28, 2008 | 9.906 | 10.01 | 9.896 | 9.927 | 772,370 | -0.01(-0.05%) |
Mar 27, 2008 | 10.01 | 10.15 | 9.922 | 9.932 | 399,711 | -0.08(-0.81%) |
Mar 26, 2008 | 9.830 | 10.03 | 9.810 | 10.01 | 811,185 | +0.10(+1.03%) |
Mar 25, 2008 | 9.876 | 10.03 | 9.850 | 9.912 | 535,562 | +0.02(+0.21%) |
Mar 24, 2008 | 9.896 | 9.932 | 9.794 | 9.891 | 677,882 | -0.01(-0.05%) |
Mar 21, 2008 | 9.794 | 10.00 | 9.702 | 9.896 | 1,930,142 | +0.00(+0.00%) |
Mar 20, 2008 | 9.794 | 10.00 | 9.702 | 9.896 | 1,930,142 | +0.20(+2.05%) |
Mar 19, 2008 | 10.07 | 10.13 | 9.697 | 9.697 | 1,050,553 | -0.32(-3.16%) |
Mar 18, 2008 | 10.02 | 10.05 | 9.764 | 10.01 | 784,132 | +0.19(+1.92%) |
Mar 17, 2008 | 9.595 | 10.18 | 9.396 | 9.825 | 594,764 | +0.03(+0.31%) |
Mar 14, 2008 | 9.881 | 9.896 | 9.560 | 9.794 | 851,567 | -0.02(-0.21%) |
Mar 13, 2008 | 9.651 | 9.906 | 9.641 | 9.815 | 960,068 | +0.06(+0.58%) |
Mar 12, 2008 | 9.789 | 10.03 | 9.753 | 9.759 | 910,965 | -0.05(-0.52%) |
Mar 11, 2008 | 9.529 | 9.810 | 9.514 | 9.810 | 1,137,345 | +0.47(+5.02%) |
Mar 10, 2008 | 9.305 | 9.534 | 9.279 | 9.340 | 1,060,147 | +0.08(+0.88%) |
Mar 07, 2008 | 9.121 | 9.305 | 9.080 | 9.259 | 446,171 | +0.03(+0.33%) |
Mar 06, 2008 | 9.269 | 9.386 | 9.197 | 9.228 | 650,829 | -0.07(-0.77%) |
Mar 05, 2008 | 9.570 | 9.651 | 9.141 | 9.299 | 1,424,572 | -0.17(-1.83%) |
Mar 04, 2008 | 9.361 | 9.549 | 9.335 | 9.473 | 1,104,823 | +0.03(+0.32%) |
Mar 03, 2008 | 9.294 | 9.463 | 9.228 | 9.442 | 746,102 | +0.14(+1.48%) |
Feb 29, 2008 | 9.555 | 9.555 | 9.238 | 9.305 | 1,973,857 | -0.32(-3.29%) |
Feb 28, 2008 | 9.702 | 9.753 | 9.544 | 9.621 | 1,331,147 | -0.12(-1.20%) |
Feb 27, 2008 | 9.718 | 9.830 | 9.702 | 9.738 | 489,298 | -0.06(-0.57%) |
Feb 26, 2008 | 9.733 | 9.855 | 9.692 | 9.794 | 498,512 | -0.03(-0.26%) |
Feb 25, 2008 | 9.713 | 9.835 | 9.672 | 9.820 | 782,858 | +0.12(+1.26%) |
Feb 22, 2008 | 9.723 | 9.820 | 9.662 | 9.697 | 1,195,684 | -0.03(-0.31%) |
Feb 21, 2008 | 9.998 | 10.15 | 9.692 | 9.728 | 458,746 | -0.22(-2.21%) |
Feb 20, 2008 | 9.830 | 10.01 | 9.692 | 9.947 | 1,396,714 | -0.09(-0.86%) |
Feb 19, 2008 | 10.24 | 10.26 | 9.998 | 10.03 | 461,658 | -0.08(-0.76%) |
Feb 18, 2008 | 10.18 | 10.20 | 10.07 | 10.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.18 | 10.20 | 10.07 | 10.11 | 429,508 | -0.08(-0.75%) |
Feb 14, 2008 | 10.36 | 10.45 | 10.12 | 10.19 | 472,635 | -0.19(-1.87%) |
Feb 13, 2008 | 10.30 | 10.38 | 10.24 | 10.38 | 464,402 | +0.19(+1.85%) |
Feb 12, 2008 | 10.13 | 10.27 | 10.04 | 10.19 | 551,049 | +0.07(+0.66%) |
Feb 11, 2008 | 10.11 | 10.20 | 9.998 | 10.13 | 577,905 | -0.02(-0.15%) |
Feb 08, 2008 | 10.14 | 10.20 | 10.05 | 10.14 | 356,976 | +0.02(+0.15%) |
Feb 07, 2008 | 10.15 | 10.23 | 10.00 | 10.13 | 527,917 | -0.07(-0.65%) |
Feb 06, 2008 | 10.21 | 10.34 | 10.10 | 10.19 | 412,649 | +0.07(+0.71%) |
Feb 05, 2008 | 10.30 | 10.34 | 10.07 | 10.12 | 409,513 | -0.32(-3.03%) |
Feb 04, 2008 | 10.36 | 10.52 | 10.25 | 10.44 | 522,624 | +0.08(+0.79%) |
Feb 01, 2008 | 10.30 | 10.40 | 10.21 | 10.36 | 434,213 | +0.08(+0.74%) |
Jan 31, 2008 | 9.784 | 10.36 | 9.748 | 10.28 | 906,065 | +0.33(+3.28%) |
Jan 30, 2008 | 10.14 | 10.28 | 9.952 | 9.952 | 712,776 | -0.26(-2.50%) |
Jan 29, 2008 | 10.24 | 10.27 | 10.17 | 10.21 | 333,452 | +0.02(+0.15%) |
Jan 28, 2008 | 9.957 | 10.22 | 9.886 | 10.19 | 363,249 | +0.21(+2.10%) |
Jan 25, 2008 | 10.23 | 10.24 | 9.917 | 9.983 | 648,869 | -0.13(-1.31%) |
Jan 24, 2008 | 10.30 | 10.36 | 10.05 | 10.12 | 739,829 | -0.13(-1.29%) |
Jan 23, 2008 | 9.784 | 10.32 | 9.759 | 10.25 | 1,266,766 | +0.23(+2.29%) |
Jan 22, 2008 | 9.901 | 10.27 | 9.840 | 10.02 | 1,155,811 | -0.23(-2.29%) |
Jan 21, 2008 | 10.59 | 10.61 | 10.21 | 10.25 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.59 | 10.61 | 10.21 | 10.25 | 767,959 | -0.28(-2.66%) |
Jan 17, 2008 | 10.86 | 10.88 | 10.53 | 10.53 | 895,479 | -0.32(-2.96%) |
Jan 16, 2008 | 10.80 | 10.99 | 10.77 | 10.86 | 1,019,960 | +0.01(+0.05%) |
Jan 15, 2008 | 10.72 | 10.97 | 10.72 | 10.85 | 537,522 | -0.06(-0.51%) |
Jan 14, 2008 | 10.95 | 11.02 | 10.91 | 10.91 | 697,681 | +0.04(+0.33%) |
Jan 11, 2008 | 10.80 | 11.01 | 10.73 | 10.87 | 691,016 | -0.01(-0.05%) |
Jan 10, 2008 | 10.74 | 11.07 | 10.69 | 10.88 | 980,165 | +0.06(+0.57%) |
Jan 09, 2008 | 10.56 | 10.81 | 10.55 | 10.81 | 732,379 | +0.23(+2.17%) |
Jan 08, 2008 | 10.78 | 10.93 | 10.57 | 10.58 | 724,146 | -0.17(-1.57%) |
Jan 07, 2008 | 10.72 | 10.78 | 10.65 | 10.75 | 736,692 | +0.11(+1.01%) |
Jan 04, 2008 | 10.71 | 10.76 | 10.60 | 10.65 | 513,606 | -0.15(-1.42%) |
Jan 03, 2008 | 10.96 | 10.99 | 10.77 | 10.80 | 830,004 | -0.11(-1.03%) |
Jan 02, 2008 | 10.99 | 11.08 | 10.81 | 10.91 | 886,265 | -0.08(-0.70%) |