Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.312 | 8.430 | 8.219 | 8.393 | 8,158,283 | +0.05(+0.59%) |
Mar 28, 2008 | 8.566 | 8.566 | 8.294 | 8.343 | 6,712,845 | -0.15(-1.75%) |
Mar 27, 2008 | 8.597 | 8.684 | 8.455 | 8.492 | 4,411,559 | -0.03(-0.36%) |
Mar 26, 2008 | 8.597 | 8.659 | 8.498 | 8.523 | 4,043,373 | -0.10(-1.15%) |
Mar 25, 2008 | 8.541 | 8.684 | 8.517 | 8.622 | 8,089,105 | +0.10(+1.16%) |
Mar 24, 2008 | 8.616 | 8.634 | 8.424 | 8.523 | 4,756,614 | -0.05(-0.58%) |
Mar 21, 2008 | 8.529 | 8.634 | 8.393 | 8.572 | 4,698,256 | +0.00(+0.00%) |
Mar 20, 2008 | 8.529 | 8.634 | 8.393 | 8.572 | 4,698,256 | +0.12(+1.47%) |
Mar 19, 2008 | 8.610 | 8.740 | 8.424 | 8.449 | 8,128,708 | -0.07(-0.87%) |
Mar 18, 2008 | 8.424 | 8.554 | 8.356 | 8.523 | 5,539,500 | +0.25(+3.00%) |
Mar 17, 2008 | 8.213 | 8.331 | 8.139 | 8.275 | 5,012,282 | -0.06(-0.74%) |
Mar 14, 2008 | 8.461 | 8.510 | 8.188 | 8.337 | 8,033,126 | -0.07(-0.88%) |
Mar 13, 2008 | 8.281 | 8.455 | 8.256 | 8.411 | 5,967,844 | +0.01(+0.07%) |
Mar 12, 2008 | 8.665 | 8.665 | 8.393 | 8.405 | 3,681,682 | -0.20(-2.31%) |
Mar 11, 2008 | 8.610 | 8.634 | 8.430 | 8.603 | 5,076,211 | +0.17(+1.98%) |
Mar 10, 2008 | 8.517 | 8.554 | 8.374 | 8.436 | 3,472,235 | -0.09(-1.09%) |
Mar 07, 2008 | 8.523 | 8.597 | 8.436 | 8.529 | 3,644,555 | -0.04(-0.51%) |
Mar 06, 2008 | 8.678 | 8.709 | 8.529 | 8.572 | 8,618,028 | -0.12(-1.43%) |
Mar 05, 2008 | 8.833 | 8.895 | 8.628 | 8.696 | 7,906,106 | -0.14(-1.54%) |
Mar 04, 2008 | 8.796 | 9.031 | 8.777 | 8.833 | 6,631,704 | -0.02(-0.21%) |
Mar 03, 2008 | 8.895 | 8.969 | 8.758 | 8.851 | 5,315,513 | -0.07(-0.76%) |
Feb 29, 2008 | 9.186 | 9.205 | 8.895 | 8.920 | 6,823,593 | -0.33(-3.62%) |
Feb 28, 2008 | 9.254 | 9.322 | 9.087 | 9.254 | 4,461,349 | -0.03(-0.33%) |
Feb 27, 2008 | 9.521 | 9.521 | 9.236 | 9.285 | 4,559,783 | -0.22(-2.35%) |
Feb 26, 2008 | 9.496 | 9.508 | 9.298 | 9.508 | 4,376,738 | +0.01(+0.13%) |
Feb 25, 2008 | 9.620 | 9.626 | 9.378 | 9.496 | 4,840,427 | -0.07(-0.78%) |
Feb 22, 2008 | 9.570 | 9.663 | 9.446 | 9.570 | 4,664,448 | -0.02(-0.26%) |
Feb 21, 2008 | 9.794 | 9.918 | 9.583 | 9.595 | 4,841,712 | -0.04(-0.39%) |
Feb 20, 2008 | 9.552 | 9.682 | 9.471 | 9.632 | 4,338,867 | -0.01(-0.06%) |
Feb 19, 2008 | 9.887 | 9.893 | 9.583 | 9.639 | 4,493,016 | -0.09(-0.96%) |
Feb 18, 2008 | 9.694 | 9.738 | 9.577 | 9.732 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.694 | 9.738 | 9.577 | 9.732 | 3,483,650 | +0.02(+0.26%) |
Feb 14, 2008 | 9.837 | 9.918 | 9.620 | 9.707 | 3,786,240 | -0.09(-0.95%) |
Feb 13, 2008 | 10.04 | 10.05 | 9.781 | 9.800 | 3,450,294 | -0.17(-1.68%) |
Feb 12, 2008 | 9.763 | 10.00 | 9.756 | 9.967 | 5,220,940 | +0.22(+2.29%) |
Feb 11, 2008 | 9.688 | 9.806 | 9.645 | 9.744 | 3,088,125 | +0.01(+0.13%) |
Feb 08, 2008 | 9.682 | 9.812 | 9.614 | 9.732 | 4,462,475 | -0.02(-0.25%) |
Feb 07, 2008 | 9.589 | 9.756 | 9.583 | 9.756 | 3,735,101 | +0.06(+0.64%) |
Feb 06, 2008 | 9.769 | 9.837 | 9.670 | 9.694 | 2,983,606 | -0.04(-0.45%) |
Feb 05, 2008 | 9.924 | 9.973 | 9.701 | 9.738 | 3,087,236 | -0.34(-3.38%) |
Feb 04, 2008 | 9.961 | 10.14 | 9.899 | 10.08 | 6,169,747 | +0.12(+1.18%) |
Feb 01, 2008 | 9.738 | 9.961 | 9.694 | 9.961 | 3,557,365 | +0.25(+2.55%) |
Jan 31, 2008 | 9.459 | 9.769 | 9.409 | 9.713 | 6,463,994 | +0.15(+1.62%) |
Jan 30, 2008 | 9.502 | 9.781 | 9.496 | 9.558 | 4,823,664 | +0.00(+0.00%) |
Jan 29, 2008 | 9.601 | 9.750 | 9.539 | 9.558 | 3,717,048 | -0.02(-0.26%) |
Jan 28, 2008 | 9.446 | 9.632 | 9.440 | 9.583 | 6,213,311 | +0.15(+1.58%) |
Jan 25, 2008 | 9.608 | 9.682 | 9.384 | 9.434 | 3,773,066 | -0.14(-1.42%) |
Jan 24, 2008 | 9.862 | 9.874 | 9.533 | 9.570 | 4,670,573 | -0.27(-2.77%) |
Jan 23, 2008 | 9.360 | 9.936 | 9.248 | 9.843 | 7,037,391 | +0.35(+3.66%) |
Jan 22, 2008 | 9.415 | 9.725 | 9.341 | 9.496 | 6,185,688 | -0.28(-2.85%) |
Jan 21, 2008 | 9.967 | 10.07 | 9.701 | 9.775 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.967 | 10.07 | 9.701 | 9.775 | 7,110,120 | -0.19(-1.93%) |
Jan 17, 2008 | 10.44 | 10.44 | 9.949 | 9.967 | 5,712,849 | -0.42(-4.00%) |
Jan 16, 2008 | 10.36 | 10.66 | 10.36 | 10.38 | 5,805,007 | -0.04(-0.42%) |
Jan 15, 2008 | 10.44 | 10.62 | 10.40 | 10.43 | 6,911,992 | -0.11(-1.06%) |
Jan 14, 2008 | 10.48 | 10.57 | 10.45 | 10.54 | 3,914,654 | +0.06(+0.53%) |
Jan 11, 2008 | 10.45 | 10.56 | 10.41 | 10.48 | 3,396,001 | -0.07(-0.65%) |
Jan 10, 2008 | 10.41 | 10.65 | 10.41 | 10.55 | 7,374,083 | +0.07(+0.71%) |
Jan 09, 2008 | 10.51 | 10.54 | 10.39 | 10.48 | 6,322,495 | -0.05(-0.47%) |
Jan 08, 2008 | 10.62 | 10.73 | 10.49 | 10.53 | 4,170,096 | -0.07(-0.70%) |
Jan 07, 2008 | 10.56 | 10.64 | 10.44 | 10.60 | 3,352,926 | +0.08(+0.77%) |
Jan 04, 2008 | 10.51 | 10.59 | 10.43 | 10.52 | 4,240,081 | -0.06(-0.53%) |
Jan 03, 2008 | 10.67 | 10.71 | 10.54 | 10.57 | 4,246,373 | -0.06(-0.58%) |
Jan 02, 2008 | 10.74 | 10.83 | 10.55 | 10.64 | 3,313,744 | -0.14(-1.27%) |