Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 11.32 | 12.00 | 10.84 | 10.93 | 317,713 | -0.30(-2.67%) |
Mar 28, 2008 | 12.21 | 12.30 | 11.08 | 11.23 | 326,818 | -0.91(-7.50%) |
Mar 27, 2008 | 11.93 | 12.28 | 11.63 | 12.14 | 258,548 | +0.23(+1.93%) |
Mar 26, 2008 | 11.99 | 12.00 | 11.68 | 11.91 | 195,839 | -0.19(-1.57%) |
Mar 25, 2008 | 12.19 | 12.30 | 11.85 | 12.10 | 332,658 | -0.11(-0.90%) |
Mar 24, 2008 | 10.79 | 12.49 | 10.66 | 12.21 | 724,896 | +1.76(+16.84%) |
Mar 21, 2008 | 10.32 | 10.84 | 10.01 | 10.45 | 473,604 | +0.00(+0.00%) |
Mar 20, 2008 | 10.32 | 10.84 | 10.01 | 10.45 | 473,604 | +0.28(+2.75%) |
Mar 19, 2008 | 10.06 | 10.36 | 9.960 | 10.17 | 305,316 | +0.20(+2.01%) |
Mar 18, 2008 | 9.460 | 10.07 | 9.220 | 9.970 | 432,289 | +0.42(+4.40%) |
Mar 17, 2008 | 9.190 | 9.620 | 8.760 | 9.550 | 413,505 | +0.11(+1.17%) |
Mar 14, 2008 | 9.480 | 9.710 | 8.800 | 9.440 | 492,618 | +0.04(+0.43%) |
Mar 13, 2008 | 8.920 | 9.470 | 8.770 | 9.400 | 474,482 | +0.37(+4.10%) |
Mar 12, 2008 | 9.150 | 9.500 | 8.830 | 9.030 | 335,155 | -0.17(-1.85%) |
Mar 11, 2008 | 8.840 | 9.340 | 8.470 | 9.200 | 318,932 | +0.61(+7.10%) |
Mar 10, 2008 | 8.960 | 9.110 | 8.200 | 8.590 | 449,860 | -0.32(-3.59%) |
Mar 07, 2008 | 9.460 | 9.540 | 8.710 | 8.910 | 566,200 | -0.65(-6.80%) |
Mar 06, 2008 | 10.10 | 10.25 | 9.560 | 9.560 | 305,734 | -0.57(-5.63%) |
Mar 05, 2008 | 10.45 | 10.60 | 9.960 | 10.13 | 476,349 | -0.37(-3.52%) |
Mar 04, 2008 | 9.780 | 10.76 | 9.780 | 10.50 | 391,656 | +0.18(+1.74%) |
Mar 03, 2008 | 10.00 | 10.55 | 9.540 | 10.32 | 538,303 | +0.16(+1.57%) |
Feb 29, 2008 | 8.100 | 10.50 | 8.100 | 10.16 | 2,009,191 | +2.26(+28.61%) |
Feb 28, 2008 | 8.100 | 8.100 | 7.790 | 7.900 | 184,473 | -0.21(-2.59%) |
Feb 27, 2008 | 7.890 | 8.240 | 7.890 | 8.110 | 112,138 | +0.13(+1.63%) |
Feb 26, 2008 | 7.770 | 8.350 | 7.630 | 7.980 | 279,664 | +0.17(+2.18%) |
Feb 25, 2008 | 7.400 | 7.840 | 7.340 | 7.810 | 222,077 | +0.40(+5.40%) |
Feb 22, 2008 | 7.650 | 7.790 | 7.280 | 7.410 | 304,758 | -0.21(-2.76%) |
Feb 21, 2008 | 7.830 | 7.990 | 7.490 | 7.620 | 316,406 | -0.21(-2.68%) |
Feb 20, 2008 | 7.900 | 8.050 | 7.560 | 7.830 | 237,749 | -0.11(-1.39%) |
Feb 19, 2008 | 7.580 | 8.040 | 7.450 | 7.940 | 628,447 | +0.46(+6.15%) |
Feb 18, 2008 | 8.000 | 8.090 | 7.480 | 7.480 | 538,927 | +0.00(+0.00%) |
Feb 15, 2008 | 8.000 | 8.090 | 7.480 | 7.480 | 538,927 | -0.53(-6.62%) |
Feb 14, 2008 | 8.180 | 8.190 | 7.850 | 8.010 | 398,780 | -0.14(-1.72%) |
Feb 13, 2008 | 7.600 | 8.200 | 7.600 | 8.150 | 412,215 | +0.54(+7.10%) |
Feb 12, 2008 | 7.850 | 7.970 | 7.340 | 7.610 | 212,553 | -0.12(-1.55%) |
Feb 11, 2008 | 7.800 | 8.070 | 7.500 | 7.730 | 249,049 | -0.04(-0.51%) |
Feb 08, 2008 | 7.450 | 8.150 | 7.450 | 7.770 | 314,979 | +0.33(+4.44%) |
Feb 07, 2008 | 7.750 | 7.940 | 7.350 | 7.440 | 240,475 | -0.34(-4.37%) |
Feb 06, 2008 | 7.300 | 8.010 | 7.070 | 7.780 | 540,525 | +0.55(+7.61%) |
Feb 05, 2008 | 7.310 | 7.470 | 7.150 | 7.230 | 191,317 | -0.22(-2.95%) |
Feb 04, 2008 | 7.870 | 7.870 | 7.250 | 7.450 | 322,685 | -0.46(-5.82%) |
Feb 01, 2008 | 7.380 | 7.950 | 7.227 | 7.910 | 452,800 | +0.60(+8.21%) |
Jan 31, 2008 | 6.740 | 7.500 | 6.607 | 7.310 | 428,356 | +0.47(+6.87%) |
Jan 30, 2008 | 6.480 | 6.890 | 6.450 | 6.840 | 397,610 | +0.33(+5.07%) |
Jan 29, 2008 | 6.330 | 6.570 | 6.240 | 6.510 | 333,277 | +0.23(+3.66%) |
Jan 28, 2008 | 6.040 | 6.370 | 6.040 | 6.280 | 262,915 | +0.22(+3.63%) |
Jan 25, 2008 | 6.260 | 6.400 | 6.050 | 6.060 | 190,199 | -0.17(-2.73%) |
Jan 24, 2008 | 6.510 | 6.640 | 6.170 | 6.230 | 278,963 | -0.23(-3.56%) |
Jan 23, 2008 | 6.170 | 6.510 | 6.120 | 6.460 | 319,017 | +0.15(+2.38%) |
Jan 22, 2008 | 6.120 | 6.640 | 6.000 | 6.310 | 316,238 | -0.04(-0.63%) |
Jan 21, 2008 | 6.200 | 6.460 | 6.060 | 6.350 | 223,797 | +0.00(+0.00%) |
Jan 18, 2008 | 6.200 | 6.460 | 6.060 | 6.350 | 223,797 | +0.12(+1.93%) |
Jan 17, 2008 | 6.340 | 6.410 | 6.170 | 6.230 | 250,005 | -0.06(-0.95%) |
Jan 16, 2008 | 6.250 | 6.660 | 6.110 | 6.290 | 362,609 | +0.18(+2.95%) |
Jan 15, 2008 | 6.220 | 6.300 | 6.100 | 6.110 | 99,765 | -0.14(-2.24%) |
Jan 14, 2008 | 6.260 | 6.350 | 6.160 | 6.250 | 195,368 | +0.04(+0.64%) |
Jan 11, 2008 | 6.250 | 6.350 | 6.060 | 6.210 | 170,243 | -0.09(-1.43%) |
Jan 10, 2008 | 6.160 | 6.410 | 6.009 | 6.300 | 192,507 | +0.06(+0.96%) |
Jan 09, 2008 | 5.970 | 6.300 | 5.930 | 6.240 | 439,800 | +0.27(+4.52%) |
Jan 08, 2008 | 6.310 | 6.490 | 5.910 | 5.970 | 271,002 | -0.33(-5.24%) |
Jan 07, 2008 | 6.310 | 6.620 | 6.100 | 6.300 | 255,367 | +0.00(+0.00%) |
Jan 04, 2008 | 6.300 | 6.440 | 6.140 | 6.300 | 327,490 | -0.09(-1.41%) |
Jan 03, 2008 | 6.840 | 6.950 | 6.380 | 6.390 | 281,867 | -0.45(-6.58%) |
Jan 02, 2008 | 7.110 | 7.220 | 6.800 | 6.840 | 284,445 | -0.30(-4.20%) |