Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.990 | 8.990 | 8.750 | 8.880 | 55,091 | -0.03(-0.34%) |
Mar 28, 2008 | 8.830 | 9.000 | 8.800 | 8.910 | 10,100 | +0.15(+1.71%) |
Mar 27, 2008 | 8.920 | 8.920 | 8.760 | 8.760 | 4,139 | -0.09(-1.02%) |
Mar 26, 2008 | 8.900 | 8.950 | 8.760 | 8.850 | 18,520 | -0.14(-1.56%) |
Mar 25, 2008 | 8.900 | 9.000 | 8.900 | 8.990 | 8,458 | +0.04(+0.45%) |
Mar 24, 2008 | 9.000 | 9.350 | 8.900 | 8.950 | 26,161 | -0.05(-0.56%) |
Mar 21, 2008 | 8.500 | 9.070 | 8.470 | 9.000 | 31,871 | +0.00(+0.00%) |
Mar 20, 2008 | 8.500 | 9.070 | 8.470 | 9.000 | 31,871 | +0.37(+4.29%) |
Mar 19, 2008 | 8.950 | 8.960 | 8.630 | 8.630 | 9,493 | -0.37(-4.11%) |
Mar 18, 2008 | 8.620 | 9.000 | 8.620 | 9.000 | 18,406 | +0.19(+2.16%) |
Mar 17, 2008 | 8.900 | 8.900 | 8.810 | 8.810 | 2,678 | -0.04(-0.45%) |
Mar 14, 2008 | 8.970 | 9.110 | 8.850 | 8.850 | 10,487 | -0.09(-1.01%) |
Mar 13, 2008 | 8.700 | 8.940 | 8.700 | 8.940 | 11,760 | +0.21(+2.41%) |
Mar 12, 2008 | 8.550 | 8.840 | 8.500 | 8.730 | 13,897 | +0.13(+1.51%) |
Mar 11, 2008 | 8.550 | 8.750 | 8.440 | 8.600 | 32,893 | +0.04(+0.47%) |
Mar 10, 2008 | 8.590 | 8.650 | 8.380 | 8.560 | 21,090 | -0.12(-1.38%) |
Mar 07, 2008 | 9.210 | 9.210 | 8.600 | 8.680 | 26,731 | -0.52(-5.65%) |
Mar 06, 2008 | 9.470 | 9.490 | 9.150 | 9.200 | 5,550 | -0.18(-1.92%) |
Mar 05, 2008 | 9.490 | 9.720 | 9.380 | 9.380 | 13,894 | +0.02(+0.21%) |
Mar 04, 2008 | 9.660 | 9.660 | 9.330 | 9.360 | 40,641 | -0.34(-3.51%) |
Mar 03, 2008 | 9.730 | 9.950 | 9.700 | 9.700 | 25,985 | -0.03(-0.31%) |
Feb 29, 2008 | 10.24 | 10.24 | 9.680 | 9.730 | 49,752 | -0.27(-2.70%) |
Feb 28, 2008 | 10.02 | 10.24 | 9.890 | 10.00 | 12,470 | +0.00(+0.00%) |
Feb 27, 2008 | 10.07 | 10.07 | 9.960 | 10.00 | 7,740 | +0.07(+0.70%) |
Feb 26, 2008 | 10.03 | 10.24 | 9.930 | 9.930 | 37,071 | -0.07(-0.70%) |
Feb 25, 2008 | 9.960 | 10.00 | 9.890 | 10.00 | 16,804 | +0.12(+1.21%) |
Feb 22, 2008 | 9.850 | 10.01 | 9.803 | 9.880 | 20,832 | +0.02(+0.20%) |
Feb 21, 2008 | 10.25 | 10.85 | 9.810 | 9.860 | 49,308 | -0.48(-4.64%) |
Feb 20, 2008 | 9.950 | 10.34 | 9.900 | 10.34 | 24,342 | +0.39(+3.92%) |
Feb 19, 2008 | 9.950 | 10.08 | 9.910 | 9.950 | 36,012 | +0.00(+0.00%) |
Feb 18, 2008 | 9.820 | 10.07 | 9.800 | 9.950 | 72,985 | +0.00(+0.00%) |
Feb 15, 2008 | 9.820 | 10.07 | 9.800 | 9.950 | 72,985 | +0.01(+0.10%) |
Feb 14, 2008 | 11.70 | 11.70 | 9.810 | 9.940 | 316,893 | -1.85(-15.67%) |
Feb 13, 2008 | 12.42 | 12.65 | 11.70 | 11.79 | 54,338 | -0.42(-3.46%) |
Feb 12, 2008 | 12.48 | 12.49 | 11.79 | 12.21 | 50,018 | -0.09(-0.73%) |
Feb 11, 2008 | 11.67 | 12.30 | 11.48 | 12.30 | 11,784 | +0.70(+6.03%) |
Feb 08, 2008 | 11.83 | 11.83 | 11.59 | 11.60 | 14,630 | -0.12(-1.02%) |
Feb 07, 2008 | 11.57 | 11.73 | 11.46 | 11.72 | 21,125 | +0.07(+0.60%) |
Feb 06, 2008 | 11.66 | 11.86 | 11.59 | 11.65 | 18,576 | +0.05(+0.43%) |
Feb 05, 2008 | 11.85 | 12.04 | 11.47 | 11.60 | 27,641 | -0.39(-3.25%) |
Feb 04, 2008 | 11.71 | 12.12 | 11.71 | 11.99 | 21,658 | +0.40(+3.45%) |
Feb 01, 2008 | 11.64 | 12.39 | 11.59 | 11.59 | 62,171 | -0.18(-1.53%) |
Jan 31, 2008 | 11.70 | 11.84 | 11.65 | 11.77 | 17,388 | +0.06(+0.51%) |
Jan 30, 2008 | 11.72 | 11.92 | 11.56 | 11.71 | 21,767 | -0.05(-0.43%) |
Jan 29, 2008 | 12.43 | 12.43 | 11.76 | 11.76 | 18,652 | -0.54(-4.39%) |
Jan 28, 2008 | 12.75 | 12.75 | 12.16 | 12.30 | 26,499 | -0.37(-2.92%) |
Jan 25, 2008 | 11.85 | 13.11 | 11.80 | 12.67 | 38,315 | +0.88(+7.46%) |
Jan 24, 2008 | 11.96 | 12.14 | 11.74 | 11.79 | 9,515 | -0.02(-0.17%) |
Jan 23, 2008 | 10.04 | 12.11 | 10.00 | 11.81 | 51,568 | +1.47(+14.22%) |
Jan 22, 2008 | 10.09 | 10.41 | 10.00 | 10.34 | 67,651 | -0.21(-1.99%) |
Jan 21, 2008 | 10.80 | 11.20 | 10.50 | 10.55 | 38,981 | +0.00(+0.00%) |
Jan 18, 2008 | 10.80 | 11.20 | 10.50 | 10.55 | 38,981 | -0.02(-0.19%) |
Jan 17, 2008 | 11.02 | 11.10 | 10.49 | 10.57 | 45,360 | -0.60(-5.37%) |
Jan 16, 2008 | 10.68 | 11.24 | 10.68 | 11.17 | 33,150 | +0.33(+3.04%) |
Jan 15, 2008 | 12.00 | 12.04 | 10.80 | 10.84 | 75,211 | -1.18(-9.82%) |
Jan 14, 2008 | 11.92 | 12.14 | 11.68 | 12.02 | 50,652 | -0.03(-0.25%) |
Jan 11, 2008 | 11.93 | 12.18 | 11.31 | 12.05 | 65,902 | -0.23(-1.87%) |
Jan 10, 2008 | 12.18 | 12.30 | 11.92 | 12.28 | 42,710 | +0.10(+0.82%) |
Jan 09, 2008 | 12.25 | 12.25 | 11.91 | 12.18 | 33,757 | +0.09(+0.74%) |
Jan 08, 2008 | 12.53 | 12.57 | 11.95 | 12.09 | 59,393 | -0.43(-3.43%) |
Jan 07, 2008 | 13.69 | 13.80 | 12.52 | 12.52 | 56,467 | -1.25(-9.08%) |
Jan 04, 2008 | 14.22 | 14.45 | 13.76 | 13.77 | 33,064 | -0.58(-4.04%) |
Jan 03, 2008 | 14.00 | 14.77 | 14.00 | 14.35 | 16,747 | +0.34(+2.43%) |
Jan 02, 2008 | 14.50 | 14.64 | 14.01 | 14.01 | 40,964 | -0.59(-4.04%) |