Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 6.190 | 6.540 | 6.060 | 6.530 | 456,707 | +0.32(+5.15%) |
Mar 28, 2008 | 6.490 | 6.730 | 6.110 | 6.210 | 735,561 | -0.23(-3.57%) |
Mar 27, 2008 | 6.170 | 6.490 | 6.000 | 6.440 | 506,757 | +0.29(+4.72%) |
Mar 26, 2008 | 5.800 | 6.150 | 5.580 | 6.150 | 427,813 | +0.31(+5.31%) |
Mar 25, 2008 | 6.090 | 6.100 | 5.700 | 5.840 | 466,754 | -0.21(-3.47%) |
Mar 24, 2008 | 5.590 | 6.120 | 5.400 | 6.050 | 850,810 | +0.49(+8.81%) |
Mar 21, 2008 | 5.140 | 5.670 | 5.050 | 5.560 | 1,330,283 | +0.00(+0.00%) |
Mar 20, 2008 | 5.140 | 5.670 | 5.050 | 5.560 | 1,330,283 | +0.49(+9.66%) |
Mar 19, 2008 | 5.170 | 5.220 | 4.920 | 5.070 | 985,385 | -0.01(-0.20%) |
Mar 18, 2008 | 5.280 | 5.330 | 4.960 | 5.080 | 1,326,700 | -0.15(-2.87%) |
Mar 17, 2008 | 4.840 | 5.290 | 4.750 | 5.230 | 1,135,194 | +0.24(+4.81%) |
Mar 14, 2008 | 5.150 | 5.200 | 4.910 | 4.990 | 1,124,479 | -0.10(-1.96%) |
Mar 13, 2008 | 5.100 | 5.700 | 5.000 | 5.090 | 3,161,078 | +0.16(+3.25%) |
Mar 12, 2008 | 6.470 | 6.670 | 4.330 | 4.930 | 15,014,317 | -8.62(-63.62%) |
Mar 11, 2008 | 13.39 | 13.89 | 12.92 | 13.55 | 356,300 | +0.49(+3.75%) |
Mar 10, 2008 | 14.02 | 14.16 | 12.76 | 13.06 | 565,775 | -0.96(-6.85%) |
Mar 07, 2008 | 14.01 | 14.19 | 13.60 | 14.02 | 419,170 | -0.18(-1.27%) |
Mar 06, 2008 | 14.99 | 15.06 | 14.07 | 14.20 | 439,696 | -0.84(-5.59%) |
Mar 05, 2008 | 15.17 | 15.49 | 14.98 | 15.04 | 373,158 | -0.03(-0.20%) |
Mar 04, 2008 | 15.47 | 15.47 | 14.82 | 15.07 | 372,371 | -0.60(-3.83%) |
Mar 03, 2008 | 15.30 | 15.97 | 15.25 | 15.67 | 335,816 | +0.37(+2.42%) |
Feb 29, 2008 | 15.80 | 15.90 | 15.16 | 15.30 | 380,629 | -0.68(-4.26%) |
Feb 28, 2008 | 16.44 | 16.44 | 15.80 | 15.98 | 156,110 | -0.36(-2.20%) |
Feb 27, 2008 | 16.07 | 16.59 | 15.82 | 16.34 | 268,212 | +0.08(+0.49%) |
Feb 26, 2008 | 15.51 | 16.65 | 15.41 | 16.26 | 376,288 | +0.61(+3.90%) |
Feb 25, 2008 | 14.97 | 16.21 | 14.97 | 15.65 | 296,731 | +0.65(+4.33%) |
Feb 22, 2008 | 15.10 | 15.21 | 14.75 | 15.00 | 477,770 | -0.11(-0.73%) |
Feb 21, 2008 | 15.51 | 15.64 | 15.06 | 15.11 | 643,464 | -0.36(-2.33%) |
Feb 20, 2008 | 16.25 | 16.25 | 15.39 | 15.47 | 424,852 | -0.86(-5.27%) |
Feb 19, 2008 | 16.20 | 16.48 | 16.13 | 16.33 | 255,968 | +0.19(+1.18%) |
Feb 18, 2008 | 16.28 | 16.51 | 15.85 | 16.14 | 448,769 | +0.00(+0.00%) |
Feb 15, 2008 | 16.28 | 16.51 | 15.85 | 16.14 | 448,769 | -0.19(-1.16%) |
Feb 14, 2008 | 16.46 | 16.70 | 16.14 | 16.33 | 365,173 | -0.17(-1.03%) |
Feb 13, 2008 | 16.77 | 16.92 | 16.26 | 16.50 | 438,548 | -0.03(-0.18%) |
Feb 12, 2008 | 16.55 | 17.05 | 16.32 | 16.53 | 440,340 | +0.18(+1.10%) |
Feb 11, 2008 | 15.98 | 16.66 | 15.87 | 16.35 | 448,417 | +0.34(+2.12%) |
Feb 08, 2008 | 16.32 | 16.78 | 15.95 | 16.01 | 372,203 | -0.38(-2.32%) |
Feb 07, 2008 | 16.02 | 16.62 | 15.78 | 16.39 | 230,548 | +0.35(+2.18%) |
Feb 06, 2008 | 16.72 | 16.78 | 16.03 | 16.04 | 224,963 | -0.51(-3.08%) |
Feb 05, 2008 | 16.80 | 17.31 | 16.48 | 16.55 | 275,977 | -0.42(-2.47%) |
Feb 04, 2008 | 17.18 | 17.65 | 16.96 | 16.97 | 220,801 | -0.19(-1.11%) |
Feb 01, 2008 | 16.44 | 17.48 | 16.44 | 17.16 | 318,741 | +0.82(+5.02%) |
Jan 31, 2008 | 16.04 | 16.67 | 16.04 | 16.34 | 440,163 | +0.12(+0.74%) |
Jan 30, 2008 | 17.44 | 17.68 | 16.07 | 16.22 | 402,291 | -1.38(-7.84%) |
Jan 29, 2008 | 17.55 | 17.71 | 17.09 | 17.60 | 289,728 | +0.11(+0.63%) |
Jan 28, 2008 | 17.82 | 18.44 | 17.40 | 17.49 | 812,526 | -0.40(-2.24%) |
Jan 25, 2008 | 18.41 | 18.42 | 17.72 | 17.89 | 547,312 | -0.36(-1.97%) |
Jan 24, 2008 | 18.20 | 18.66 | 17.64 | 18.25 | 1,035,731 | +0.21(+1.16%) |
Jan 23, 2008 | 16.35 | 18.23 | 15.10 | 18.04 | 1,464,994 | +1.36(+8.15%) |
Jan 22, 2008 | 16.35 | 17.00 | 16.00 | 16.68 | 474,789 | -0.32(-1.88%) |
Jan 21, 2008 | 16.54 | 17.06 | 16.09 | 17.00 | 949,655 | +0.00(+0.00%) |
Jan 18, 2008 | 16.54 | 17.06 | 16.09 | 17.00 | 949,655 | +0.51(+3.09%) |
Jan 17, 2008 | 16.90 | 17.01 | 16.21 | 16.49 | 1,323,003 | -0.38(-2.25%) |
Jan 16, 2008 | 16.30 | 17.11 | 16.15 | 16.87 | 709,039 | +0.56(+3.43%) |
Jan 15, 2008 | 16.04 | 16.43 | 15.89 | 16.31 | 685,001 | +0.13(+0.80%) |
Jan 14, 2008 | 17.15 | 18.23 | 16.16 | 16.18 | 1,435,189 | -0.99(-5.77%) |
Jan 11, 2008 | 17.77 | 17.77 | 16.61 | 17.17 | 2,546,872 | -0.92(-5.09%) |
Jan 10, 2008 | 16.20 | 19.25 | 16.20 | 18.09 | 2,104,887 | +0.44(+2.49%) |
Jan 09, 2008 | 18.07 | 18.07 | 17.34 | 17.65 | 1,116,430 | -0.52(-2.86%) |
Jan 08, 2008 | 16.77 | 18.92 | 16.77 | 18.17 | 1,237,507 | +1.60(+9.66%) |
Jan 07, 2008 | 16.40 | 16.80 | 16.27 | 16.57 | 692,885 | +0.28(+1.72%) |
Jan 04, 2008 | 17.50 | 17.51 | 16.26 | 16.29 | 700,911 | -1.18(-6.75%) |
Jan 03, 2008 | 18.03 | 18.33 | 17.29 | 17.47 | 634,134 | -0.56(-3.11%) |
Jan 02, 2008 | 18.12 | 18.31 | 17.76 | 18.03 | 463,211 | -0.04(-0.22%) |