Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.726 | 9.909 | 9.578 | 9.600 | 2,969,225 | -0.13(-1.34%) |
Mar 28, 2008 | 9.796 | 9.957 | 9.696 | 9.731 | 3,499,106 | -0.07(-0.67%) |
Mar 27, 2008 | 10.06 | 10.10 | 9.787 | 9.796 | 3,055,092 | -0.26(-2.60%) |
Mar 26, 2008 | 9.966 | 10.09 | 9.861 | 10.06 | 2,792,342 | -0.01(-0.09%) |
Mar 25, 2008 | 9.874 | 10.07 | 9.766 | 10.07 | 2,134,673 | +0.22(+2.21%) |
Mar 24, 2008 | 9.879 | 9.962 | 9.809 | 9.848 | 2,127,642 | +0.04(+0.40%) |
Mar 21, 2008 | 9.703 | 9.879 | 9.703 | 9.809 | 5,026,091 | +0.00(+0.00%) |
Mar 20, 2008 | 9.703 | 9.879 | 9.703 | 9.809 | 5,026,091 | +0.10(+0.99%) |
Mar 19, 2008 | 9.796 | 9.870 | 9.631 | 9.713 | 3,474,992 | -0.02(-0.22%) |
Mar 18, 2008 | 9.343 | 9.735 | 9.322 | 9.735 | 6,038,439 | +0.46(+4.98%) |
Mar 17, 2008 | 8.864 | 9.387 | 8.864 | 9.274 | 3,426,180 | +0.14(+1.53%) |
Mar 14, 2008 | 9.391 | 9.391 | 8.830 | 9.134 | 4,781,072 | -0.19(-2.05%) |
Mar 13, 2008 | 8.877 | 9.361 | 8.873 | 9.326 | 4,941,839 | +0.32(+3.53%) |
Mar 12, 2008 | 9.274 | 9.322 | 8.999 | 9.008 | 3,064,457 | -0.27(-2.86%) |
Mar 11, 2008 | 9.134 | 9.274 | 8.925 | 9.274 | 3,894,092 | +0.40(+4.51%) |
Mar 10, 2008 | 9.017 | 9.069 | 8.847 | 8.873 | 2,592,180 | -0.09(-1.02%) |
Mar 07, 2008 | 8.616 | 9.030 | 8.599 | 8.965 | 3,989,197 | +0.29(+3.31%) |
Mar 06, 2008 | 8.904 | 8.912 | 8.677 | 8.677 | 3,215,923 | -0.31(-3.44%) |
Mar 05, 2008 | 9.139 | 9.143 | 8.912 | 8.986 | 3,508,865 | +0.04(+0.49%) |
Mar 04, 2008 | 9.039 | 9.047 | 8.808 | 8.943 | 4,923,074 | -0.23(-2.47%) |
Mar 03, 2008 | 8.995 | 9.343 | 8.960 | 9.169 | 4,620,301 | +0.16(+1.74%) |
Feb 29, 2008 | 9.100 | 9.156 | 8.982 | 9.012 | 4,164,890 | -0.16(-1.71%) |
Feb 28, 2008 | 9.317 | 9.326 | 9.056 | 9.169 | 11,465,498 | -0.37(-3.88%) |
Feb 27, 2008 | 9.796 | 9.796 | 9.400 | 9.539 | 13,738,451 | -0.48(-4.82%) |
Feb 26, 2008 | 9.709 | 10.04 | 9.613 | 10.02 | 3,475,906 | +0.27(+2.72%) |
Feb 25, 2008 | 9.352 | 9.757 | 9.191 | 9.757 | 2,692,572 | +0.43(+4.57%) |
Feb 22, 2008 | 9.256 | 9.361 | 9.143 | 9.330 | 1,667,038 | +0.10(+1.13%) |
Feb 21, 2008 | 9.626 | 9.687 | 9.226 | 9.226 | 1,398,082 | -0.35(-3.68%) |
Feb 20, 2008 | 9.300 | 9.600 | 9.282 | 9.578 | 2,952,107 | +0.20(+2.09%) |
Feb 19, 2008 | 9.679 | 9.683 | 9.326 | 9.383 | 1,937,102 | -0.19(-1.96%) |
Feb 18, 2008 | 9.409 | 9.578 | 9.300 | 9.570 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.409 | 9.578 | 9.300 | 9.570 | 1,479,429 | +0.10(+1.01%) |
Feb 14, 2008 | 9.565 | 9.565 | 9.339 | 9.474 | 2,649,261 | -0.08(-0.82%) |
Feb 13, 2008 | 9.600 | 9.731 | 9.430 | 9.552 | 1,388,497 | -0.03(-0.32%) |
Feb 12, 2008 | 9.570 | 9.665 | 9.443 | 9.583 | 1,411,208 | +0.08(+0.87%) |
Feb 11, 2008 | 9.622 | 9.639 | 9.452 | 9.500 | 1,458,256 | -0.10(-1.04%) |
Feb 08, 2008 | 9.927 | 9.991 | 9.513 | 9.600 | 2,072,461 | -0.44(-4.38%) |
Feb 07, 2008 | 9.753 | 10.05 | 9.709 | 10.04 | 2,013,862 | +0.25(+2.53%) |
Feb 06, 2008 | 10.06 | 10.12 | 9.774 | 9.792 | 1,667,957 | -0.17(-1.66%) |
Feb 05, 2008 | 10.01 | 10.31 | 9.957 | 9.957 | 1,860,470 | -0.27(-2.68%) |
Feb 04, 2008 | 10.66 | 10.66 | 9.948 | 10.23 | 1,260,614 | -0.07(-0.72%) |
Feb 01, 2008 | 9.927 | 10.31 | 9.879 | 10.31 | 2,067,892 | +0.41(+4.18%) |
Jan 31, 2008 | 9.517 | 9.983 | 9.457 | 9.892 | 12,076,385 | +0.24(+2.43%) |
Jan 30, 2008 | 9.674 | 9.996 | 9.618 | 9.657 | 1,574,726 | -0.11(-1.11%) |
Jan 29, 2008 | 9.918 | 9.966 | 9.674 | 9.766 | 1,250,334 | -0.22(-2.22%) |
Jan 28, 2008 | 9.735 | 9.992 | 9.618 | 9.988 | 1,617,287 | +0.20(+2.00%) |
Jan 25, 2008 | 10.16 | 10.16 | 9.705 | 9.792 | 1,833,691 | -0.07(-0.75%) |
Jan 24, 2008 | 9.657 | 9.922 | 9.387 | 9.866 | 3,497,239 | +0.21(+2.16%) |
Jan 23, 2008 | 8.703 | 9.657 | 8.703 | 9.657 | 3,763,814 | +0.80(+9.05%) |
Jan 22, 2008 | 8.712 | 9.182 | 8.651 | 8.856 | 6,124,667 | -0.18(-1.98%) |
Jan 21, 2008 | 9.256 | 9.430 | 8.912 | 9.034 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.256 | 9.430 | 8.912 | 9.034 | 3,217,639 | -0.27(-2.90%) |
Jan 17, 2008 | 9.574 | 9.618 | 9.230 | 9.304 | 1,806,892 | -0.21(-2.20%) |
Jan 16, 2008 | 9.204 | 9.665 | 9.200 | 9.513 | 3,292,964 | +0.29(+3.11%) |
Jan 15, 2008 | 9.165 | 9.313 | 9.091 | 9.226 | 1,819,511 | -0.07(-0.75%) |
Jan 14, 2008 | 9.365 | 9.487 | 9.156 | 9.295 | 1,788,081 | +0.10(+1.09%) |
Jan 11, 2008 | 9.226 | 9.461 | 9.060 | 9.195 | 2,078,439 | -0.12(-1.26%) |
Jan 10, 2008 | 9.134 | 9.487 | 9.004 | 9.313 | 2,318,649 | +0.01(+0.14%) |
Jan 09, 2008 | 9.004 | 9.322 | 8.895 | 9.300 | 2,914,065 | +0.29(+3.24%) |
Jan 08, 2008 | 9.465 | 9.635 | 8.995 | 9.008 | 2,346,351 | -0.42(-4.43%) |
Jan 07, 2008 | 9.409 | 9.544 | 9.261 | 9.426 | 2,300,538 | +0.00(+0.00%) |
Jan 04, 2008 | 9.766 | 9.827 | 9.417 | 9.426 | 3,925,239 | -0.45(-4.58%) |
Jan 03, 2008 | 10.30 | 10.35 | 9.879 | 9.879 | 1,343,479 | -0.42(-4.06%) |
Jan 02, 2008 | 10.18 | 10.37 | 10.05 | 10.30 | 2,005,361 | +0.12(+1.15%) |