Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.882 | 7.992 | 7.706 | 7.967 | 5,485,627 | +0.21(+2.71%) |
Mar 28, 2008 | 7.714 | 7.823 | 7.680 | 7.756 | 6,638,732 | +0.15(+1.99%) |
Mar 27, 2008 | 7.874 | 7.899 | 7.605 | 7.605 | 8,715,787 | -0.22(-2.80%) |
Mar 26, 2008 | 7.933 | 8.354 | 7.790 | 7.823 | 23,032,440 | -1.76(-18.37%) |
Mar 25, 2008 | 9.659 | 9.727 | 9.407 | 9.584 | 10,442,646 | +0.00(+0.00%) |
Mar 24, 2008 | 9.777 | 9.895 | 9.491 | 9.584 | 9,433,980 | -0.17(-1.73%) |
Mar 21, 2008 | 10.32 | 10.32 | 9.676 | 9.752 | 8,180,923 | +0.00(+0.00%) |
Mar 20, 2008 | 10.32 | 10.32 | 9.676 | 9.752 | 8,180,923 | -0.55(-5.32%) |
Mar 19, 2008 | 10.76 | 10.76 | 10.30 | 10.30 | 3,272,106 | -0.34(-3.17%) |
Mar 18, 2008 | 10.62 | 10.68 | 10.37 | 10.64 | 1,925,695 | +0.19(+1.85%) |
Mar 17, 2008 | 10.24 | 10.58 | 10.24 | 10.44 | 1,896,010 | -0.03(-0.32%) |
Mar 14, 2008 | 10.73 | 10.84 | 10.37 | 10.48 | 1,971,862 | -0.25(-2.35%) |
Mar 13, 2008 | 10.36 | 10.78 | 10.30 | 10.73 | 2,027,125 | +0.22(+2.08%) |
Mar 12, 2008 | 10.71 | 10.78 | 10.47 | 10.51 | 1,591,653 | -0.20(-1.89%) |
Mar 11, 2008 | 10.44 | 10.71 | 10.12 | 10.71 | 3,427,317 | +0.49(+4.78%) |
Mar 10, 2008 | 10.20 | 10.48 | 10.15 | 10.22 | 3,301,106 | +0.02(+0.17%) |
Mar 07, 2008 | 10.36 | 10.59 | 10.14 | 10.21 | 4,566,377 | -0.21(-2.02%) |
Mar 06, 2008 | 10.96 | 10.99 | 10.41 | 10.42 | 3,992,790 | -0.53(-4.85%) |
Mar 05, 2008 | 11.18 | 11.24 | 10.86 | 10.95 | 4,605,312 | +0.31(+2.93%) |
Mar 04, 2008 | 10.46 | 10.64 | 10.30 | 10.64 | 2,648,692 | +0.03(+0.32%) |
Mar 03, 2008 | 10.61 | 10.71 | 10.37 | 10.60 | 3,477,465 | -0.28(-2.55%) |
Feb 29, 2008 | 11.37 | 11.49 | 10.84 | 10.88 | 3,507,156 | -0.64(-5.56%) |
Feb 28, 2008 | 12.38 | 12.39 | 11.41 | 11.52 | 3,146,484 | -0.97(-7.75%) |
Feb 27, 2008 | 12.29 | 12.63 | 12.29 | 12.49 | 983,255 | +0.10(+0.82%) |
Feb 26, 2008 | 12.20 | 12.46 | 12.13 | 12.39 | 1,319,993 | +0.08(+0.69%) |
Feb 25, 2008 | 12.08 | 12.34 | 11.93 | 12.30 | 1,597,317 | +0.26(+2.17%) |
Feb 22, 2008 | 11.98 | 12.14 | 11.75 | 12.04 | 1,354,175 | +0.13(+1.13%) |
Feb 21, 2008 | 12.19 | 12.42 | 11.88 | 11.91 | 1,341,260 | -0.21(-1.74%) |
Feb 20, 2008 | 12.01 | 12.19 | 11.95 | 12.12 | 1,288,586 | +0.02(+0.14%) |
Feb 19, 2008 | 12.24 | 12.37 | 12.04 | 12.10 | 1,421,077 | -0.03(-0.21%) |
Feb 18, 2008 | 12.03 | 12.26 | 12.02 | 12.13 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.03 | 12.26 | 12.02 | 12.13 | 1,131,811 | +0.09(+0.77%) |
Feb 14, 2008 | 12.37 | 12.42 | 12.01 | 12.03 | 1,396,603 | -0.31(-2.52%) |
Feb 13, 2008 | 12.03 | 12.38 | 11.98 | 12.35 | 1,886,320 | +0.45(+3.75%) |
Feb 12, 2008 | 12.19 | 12.28 | 11.82 | 11.90 | 1,818,641 | -0.19(-1.60%) |
Feb 11, 2008 | 11.44 | 12.23 | 11.34 | 12.09 | 2,515,714 | +0.67(+5.90%) |
Feb 08, 2008 | 11.44 | 11.64 | 11.29 | 11.42 | 1,651,272 | -0.13(-1.09%) |
Feb 07, 2008 | 11.37 | 11.65 | 11.16 | 11.55 | 3,316,228 | -0.21(-1.79%) |
Feb 06, 2008 | 11.31 | 12.11 | 11.23 | 11.76 | 3,910,741 | +0.56(+4.96%) |
Feb 05, 2008 | 11.61 | 11.66 | 11.20 | 11.20 | 1,685,457 | -0.58(-4.93%) |
Feb 04, 2008 | 11.80 | 11.93 | 11.59 | 11.78 | 2,159,684 | +0.07(+0.58%) |
Feb 01, 2008 | 11.18 | 11.71 | 11.18 | 11.71 | 2,777,849 | +0.56(+4.98%) |
Jan 31, 2008 | 10.96 | 11.27 | 10.83 | 11.16 | 2,922,721 | +0.05(+0.45%) |
Jan 30, 2008 | 11.01 | 11.36 | 11.01 | 11.11 | 2,851,743 | +0.04(+0.38%) |
Jan 29, 2008 | 11.18 | 11.38 | 10.88 | 11.07 | 3,670,947 | -0.09(-0.83%) |
Jan 28, 2008 | 11.10 | 11.34 | 10.94 | 11.16 | 2,871,013 | +0.09(+0.84%) |
Jan 25, 2008 | 11.39 | 11.44 | 10.94 | 11.07 | 2,382,582 | -0.24(-2.16%) |
Jan 24, 2008 | 10.72 | 11.35 | 10.68 | 11.31 | 3,273,086 | +0.55(+5.09%) |
Jan 23, 2008 | 10.79 | 10.95 | 10.53 | 10.76 | 5,911,452 | -0.33(-2.96%) |
Jan 22, 2008 | 11.00 | 11.56 | 11.00 | 11.09 | 5,873,366 | -0.65(-5.52%) |
Jan 21, 2008 | 11.91 | 12.20 | 11.63 | 11.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.91 | 12.20 | 11.63 | 11.74 | 2,937,877 | -0.10(-0.85%) |
Jan 17, 2008 | 12.32 | 12.46 | 11.82 | 11.84 | 3,212,358 | -0.47(-3.83%) |
Jan 16, 2008 | 12.07 | 12.58 | 11.88 | 12.31 | 3,907,648 | +0.17(+1.39%) |
Jan 15, 2008 | 11.91 | 12.24 | 11.83 | 12.14 | 2,704,198 | +0.12(+0.98%) |
Jan 14, 2008 | 12.24 | 12.31 | 11.92 | 12.03 | 5,319,257 | -0.14(-1.18%) |
Jan 11, 2008 | 12.63 | 12.65 | 12.04 | 12.17 | 3,117,080 | -0.52(-4.11%) |
Jan 10, 2008 | 12.07 | 12.82 | 12.06 | 12.69 | 5,057,613 | +0.51(+4.22%) |
Jan 09, 2008 | 11.71 | 12.19 | 11.52 | 12.18 | 4,252,631 | +0.47(+4.03%) |
Jan 08, 2008 | 11.86 | 11.95 | 11.60 | 11.71 | 4,177,587 | -0.13(-1.07%) |
Jan 07, 2008 | 11.47 | 11.96 | 11.38 | 11.83 | 4,182,055 | +0.41(+3.61%) |
Jan 04, 2008 | 12.01 | 12.01 | 11.34 | 11.42 | 3,494,860 | -0.67(-5.57%) |
Jan 03, 2008 | 12.42 | 12.49 | 11.92 | 12.09 | 3,517,498 | -0.35(-2.78%) |
Jan 02, 2008 | 12.88 | 12.93 | 12.27 | 12.44 | 2,377,021 | -0.42(-3.27%) |