Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.877 | 7.986 | 7.700 | 7.961 | 5,489,354 | +0.21(+2.71%) |
Mar 28, 2008 | 7.709 | 7.818 | 7.675 | 7.751 | 6,643,242 | +0.15(+1.99%) |
Mar 27, 2008 | 7.869 | 7.894 | 7.599 | 7.599 | 8,721,708 | -0.22(-2.80%) |
Mar 26, 2008 | 7.928 | 8.348 | 7.784 | 7.818 | 23,048,086 | -1.76(-18.37%) |
Mar 25, 2008 | 9.653 | 9.720 | 9.400 | 9.577 | 10,449,740 | +0.00(+0.00%) |
Mar 24, 2008 | 9.771 | 9.888 | 9.484 | 9.577 | 9,440,389 | -0.17(-1.73%) |
Mar 21, 2008 | 10.31 | 10.31 | 9.670 | 9.745 | 8,186,481 | +0.00(+0.00%) |
Mar 20, 2008 | 10.31 | 10.31 | 9.670 | 9.745 | 8,186,481 | -0.55(-5.32%) |
Mar 19, 2008 | 10.76 | 10.76 | 10.29 | 10.29 | 3,274,329 | -0.34(-3.17%) |
Mar 18, 2008 | 10.61 | 10.67 | 10.36 | 10.63 | 1,927,003 | +0.19(+1.86%) |
Mar 17, 2008 | 10.23 | 10.57 | 10.23 | 10.44 | 1,897,298 | -0.03(-0.32%) |
Mar 14, 2008 | 10.72 | 10.83 | 10.36 | 10.47 | 1,973,202 | -0.25(-2.36%) |
Mar 13, 2008 | 10.35 | 10.77 | 10.29 | 10.72 | 2,028,502 | +0.22(+2.08%) |
Mar 12, 2008 | 10.70 | 10.77 | 10.46 | 10.50 | 1,592,734 | -0.20(-1.89%) |
Mar 11, 2008 | 10.44 | 10.70 | 10.12 | 10.70 | 3,429,645 | +0.49(+4.78%) |
Mar 10, 2008 | 10.19 | 10.47 | 10.14 | 10.22 | 3,303,348 | +0.02(+0.16%) |
Mar 07, 2008 | 10.35 | 10.58 | 10.13 | 10.20 | 4,569,479 | -0.21(-2.02%) |
Mar 06, 2008 | 10.96 | 10.98 | 10.40 | 10.41 | 3,995,503 | -0.53(-4.85%) |
Mar 05, 2008 | 11.17 | 11.23 | 10.86 | 10.94 | 4,608,441 | +0.31(+2.93%) |
Mar 04, 2008 | 10.45 | 10.64 | 10.29 | 10.63 | 2,650,491 | +0.03(+0.32%) |
Mar 03, 2008 | 10.60 | 10.70 | 10.36 | 10.60 | 3,479,828 | -0.28(-2.55%) |
Feb 29, 2008 | 11.36 | 11.48 | 10.83 | 10.87 | 3,509,539 | -0.64(-5.56%) |
Feb 28, 2008 | 12.37 | 12.38 | 11.40 | 11.51 | 3,148,621 | -0.97(-7.75%) |
Feb 27, 2008 | 12.28 | 12.62 | 12.28 | 12.48 | 983,923 | +0.10(+0.82%) |
Feb 26, 2008 | 12.19 | 12.45 | 12.12 | 12.38 | 1,320,890 | +0.08(+0.68%) |
Feb 25, 2008 | 12.07 | 12.33 | 11.93 | 12.30 | 1,598,402 | +0.26(+2.17%) |
Feb 22, 2008 | 11.97 | 12.14 | 11.74 | 12.03 | 1,355,095 | +0.13(+1.13%) |
Feb 21, 2008 | 12.18 | 12.41 | 11.87 | 11.90 | 1,342,171 | -0.21(-1.74%) |
Feb 20, 2008 | 12.00 | 12.19 | 11.94 | 12.11 | 1,289,461 | +0.02(+0.14%) |
Feb 19, 2008 | 12.23 | 12.36 | 12.03 | 12.09 | 1,422,043 | -0.03(-0.21%) |
Feb 18, 2008 | 12.03 | 12.25 | 12.01 | 12.12 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 12.03 | 12.25 | 12.01 | 12.12 | 1,132,580 | +0.09(+0.77%) |
Feb 14, 2008 | 12.36 | 12.41 | 12.00 | 12.03 | 1,397,551 | -0.31(-2.52%) |
Feb 13, 2008 | 12.02 | 12.37 | 11.98 | 12.34 | 1,887,602 | +0.45(+3.75%) |
Feb 12, 2008 | 12.18 | 12.27 | 11.81 | 11.89 | 1,819,877 | -0.19(-1.60%) |
Feb 11, 2008 | 11.43 | 12.22 | 11.33 | 12.08 | 2,517,422 | +0.67(+5.90%) |
Feb 08, 2008 | 11.43 | 11.63 | 11.29 | 11.41 | 1,652,394 | -0.13(-1.09%) |
Feb 07, 2008 | 11.36 | 11.64 | 11.15 | 11.54 | 3,318,481 | -0.21(-1.79%) |
Feb 06, 2008 | 11.30 | 12.10 | 11.22 | 11.75 | 3,913,397 | +0.56(+4.96%) |
Feb 05, 2008 | 11.61 | 11.65 | 11.19 | 11.19 | 1,686,602 | -0.58(-4.93%) |
Feb 04, 2008 | 11.79 | 11.93 | 11.58 | 11.77 | 2,161,151 | +0.07(+0.57%) |
Feb 01, 2008 | 11.18 | 11.71 | 11.18 | 11.71 | 2,779,736 | +0.56(+4.98%) |
Jan 31, 2008 | 10.95 | 11.26 | 10.82 | 11.15 | 2,924,707 | +0.05(+0.45%) |
Jan 30, 2008 | 11.00 | 11.35 | 11.00 | 11.10 | 2,853,680 | +0.04(+0.38%) |
Jan 29, 2008 | 11.18 | 11.37 | 10.87 | 11.06 | 3,673,440 | -0.09(-0.83%) |
Jan 28, 2008 | 11.09 | 11.33 | 10.93 | 11.15 | 2,872,963 | +0.09(+0.84%) |
Jan 25, 2008 | 11.39 | 11.44 | 10.93 | 11.06 | 2,384,201 | -0.24(-2.16%) |
Jan 24, 2008 | 10.71 | 11.34 | 10.67 | 11.30 | 3,275,309 | +0.55(+5.09%) |
Jan 23, 2008 | 10.78 | 10.94 | 10.52 | 10.76 | 5,915,467 | -0.33(-2.96%) |
Jan 22, 2008 | 10.99 | 11.55 | 10.99 | 11.08 | 5,877,356 | -0.65(-5.52%) |
Jan 21, 2008 | 11.90 | 12.19 | 11.62 | 11.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.90 | 12.19 | 11.62 | 11.73 | 2,939,873 | -0.10(-0.85%) |
Jan 17, 2008 | 12.31 | 12.45 | 11.82 | 11.83 | 3,214,540 | -0.47(-3.83%) |
Jan 16, 2008 | 12.06 | 12.57 | 11.87 | 12.30 | 3,910,302 | +0.17(+1.39%) |
Jan 15, 2008 | 11.90 | 12.23 | 11.82 | 12.14 | 2,706,035 | +0.12(+0.98%) |
Jan 14, 2008 | 12.23 | 12.30 | 11.91 | 12.02 | 5,322,870 | -0.14(-1.18%) |
Jan 11, 2008 | 12.62 | 12.64 | 12.03 | 12.16 | 3,119,198 | -0.52(-4.11%) |
Jan 10, 2008 | 12.06 | 12.81 | 12.05 | 12.68 | 5,061,049 | +0.51(+4.22%) |
Jan 09, 2008 | 11.70 | 12.18 | 11.51 | 12.17 | 4,255,520 | +0.47(+4.03%) |
Jan 08, 2008 | 11.85 | 11.94 | 11.60 | 11.70 | 4,180,424 | -0.13(-1.07%) |
Jan 07, 2008 | 11.46 | 11.95 | 11.37 | 11.82 | 4,184,896 | +0.41(+3.61%) |
Jan 04, 2008 | 12.00 | 12.00 | 11.33 | 11.41 | 3,497,234 | -0.67(-5.57%) |
Jan 03, 2008 | 12.41 | 12.48 | 11.92 | 12.08 | 3,519,887 | -0.35(-2.78%) |
Jan 02, 2008 | 12.87 | 12.92 | 12.26 | 12.43 | 2,378,636 | -0.42(-3.27%) |