Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.381 | 8.499 | 8.287 | 8.462 | 8,091,497 | +0.05(+0.59%) |
Mar 28, 2008 | 8.637 | 8.637 | 8.362 | 8.412 | 6,657,892 | -0.15(-1.75%) |
Mar 27, 2008 | 8.668 | 8.756 | 8.524 | 8.562 | 4,375,445 | -0.03(-0.36%) |
Mar 26, 2008 | 8.668 | 8.731 | 8.568 | 8.593 | 4,010,273 | -0.10(-1.15%) |
Mar 25, 2008 | 8.612 | 8.756 | 8.587 | 8.693 | 8,022,885 | +0.10(+1.16%) |
Mar 24, 2008 | 8.687 | 8.706 | 8.493 | 8.593 | 4,717,675 | -0.05(-0.58%) |
Mar 21, 2008 | 8.599 | 8.706 | 8.462 | 8.643 | 4,659,795 | +0.00(+0.00%) |
Mar 20, 2008 | 8.599 | 8.706 | 8.462 | 8.643 | 4,659,795 | +0.12(+1.47%) |
Mar 19, 2008 | 8.681 | 8.812 | 8.493 | 8.518 | 8,062,164 | -0.07(-0.87%) |
Mar 18, 2008 | 8.493 | 8.624 | 8.425 | 8.593 | 5,494,152 | +0.25(+3.00%) |
Mar 17, 2008 | 8.281 | 8.399 | 8.206 | 8.343 | 4,971,250 | -0.06(-0.74%) |
Mar 14, 2008 | 8.531 | 8.581 | 8.256 | 8.406 | 7,967,365 | -0.07(-0.88%) |
Mar 13, 2008 | 8.350 | 8.524 | 8.325 | 8.481 | 5,918,990 | +0.01(+0.07%) |
Mar 12, 2008 | 8.737 | 8.737 | 8.462 | 8.474 | 3,651,542 | -0.20(-2.31%) |
Mar 11, 2008 | 8.681 | 8.706 | 8.499 | 8.674 | 5,034,656 | +0.17(+1.98%) |
Mar 10, 2008 | 8.587 | 8.624 | 8.443 | 8.506 | 3,443,810 | -0.09(-1.09%) |
Mar 07, 2008 | 8.593 | 8.668 | 8.506 | 8.599 | 3,614,719 | -0.04(-0.51%) |
Mar 06, 2008 | 8.749 | 8.781 | 8.599 | 8.643 | 8,547,478 | -0.12(-1.43%) |
Mar 05, 2008 | 8.906 | 8.968 | 8.699 | 8.768 | 7,841,385 | -0.14(-1.54%) |
Mar 04, 2008 | 8.868 | 9.106 | 8.849 | 8.906 | 6,577,415 | -0.02(-0.21%) |
Mar 03, 2008 | 8.968 | 9.043 | 8.831 | 8.924 | 5,271,999 | -0.07(-0.76%) |
Feb 29, 2008 | 9.262 | 9.281 | 8.968 | 8.993 | 6,767,733 | -0.34(-3.62%) |
Feb 28, 2008 | 9.331 | 9.399 | 9.162 | 9.331 | 4,424,827 | -0.03(-0.33%) |
Feb 27, 2008 | 9.599 | 9.599 | 9.312 | 9.362 | 4,522,455 | -0.22(-2.35%) |
Feb 26, 2008 | 9.574 | 9.587 | 9.374 | 9.587 | 4,340,909 | +0.01(+0.13%) |
Feb 25, 2008 | 9.699 | 9.706 | 9.456 | 9.574 | 4,800,802 | -0.07(-0.78%) |
Feb 22, 2008 | 9.649 | 9.743 | 9.524 | 9.649 | 4,626,263 | -0.03(-0.26%) |
Feb 21, 2008 | 9.874 | 9.999 | 9.662 | 9.674 | 4,802,077 | -0.04(-0.39%) |
Feb 20, 2008 | 9.631 | 9.762 | 9.549 | 9.712 | 4,303,348 | -0.01(-0.06%) |
Feb 19, 2008 | 9.968 | 9.974 | 9.662 | 9.718 | 4,456,235 | -0.09(-0.96%) |
Feb 18, 2008 | 9.774 | 9.818 | 9.656 | 9.812 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.774 | 9.818 | 9.656 | 9.812 | 3,455,132 | +0.02(+0.26%) |
Feb 14, 2008 | 9.918 | 9.999 | 9.699 | 9.787 | 3,755,245 | -0.09(-0.95%) |
Feb 13, 2008 | 10.12 | 10.13 | 9.862 | 9.881 | 3,422,049 | -0.17(-1.68%) |
Feb 12, 2008 | 9.843 | 10.09 | 9.837 | 10.05 | 5,178,200 | +0.22(+2.29%) |
Feb 11, 2008 | 9.768 | 9.887 | 9.724 | 9.824 | 3,062,845 | +0.01(+0.13%) |
Feb 08, 2008 | 9.762 | 9.893 | 9.693 | 9.812 | 4,425,944 | -0.03(-0.25%) |
Feb 07, 2008 | 9.668 | 9.837 | 9.662 | 9.837 | 3,704,525 | +0.06(+0.64%) |
Feb 06, 2008 | 9.849 | 9.918 | 9.749 | 9.774 | 2,959,181 | -0.04(-0.45%) |
Feb 05, 2008 | 10.01 | 10.06 | 9.781 | 9.818 | 3,061,963 | -0.34(-3.38%) |
Feb 04, 2008 | 10.04 | 10.22 | 9.981 | 10.16 | 6,119,240 | +0.12(+1.18%) |
Feb 01, 2008 | 9.818 | 10.04 | 9.774 | 10.04 | 3,528,244 | +0.25(+2.55%) |
Jan 31, 2008 | 9.537 | 9.849 | 9.487 | 9.793 | 6,411,078 | +0.16(+1.62%) |
Jan 30, 2008 | 9.581 | 9.862 | 9.574 | 9.637 | 4,784,177 | +0.00(+0.00%) |
Jan 29, 2008 | 9.681 | 9.831 | 9.618 | 9.637 | 3,686,620 | -0.03(-0.26%) |
Jan 28, 2008 | 9.524 | 9.712 | 9.518 | 9.662 | 6,162,448 | +0.15(+1.58%) |
Jan 25, 2008 | 9.687 | 9.762 | 9.462 | 9.512 | 3,742,178 | -0.14(-1.42%) |
Jan 24, 2008 | 9.943 | 9.956 | 9.612 | 9.649 | 4,632,339 | -0.27(-2.77%) |
Jan 23, 2008 | 9.437 | 10.02 | 9.324 | 9.924 | 6,979,781 | +0.35(+3.66%) |
Jan 22, 2008 | 9.493 | 9.806 | 9.418 | 9.574 | 6,135,051 | -0.28(-2.85%) |
Jan 21, 2008 | 10.05 | 10.16 | 9.781 | 9.856 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.05 | 10.16 | 9.781 | 9.856 | 7,051,915 | -0.19(-1.93%) |
Jan 17, 2008 | 10.53 | 10.53 | 10.03 | 10.05 | 5,666,082 | -0.42(-4.00%) |
Jan 16, 2008 | 10.44 | 10.74 | 10.44 | 10.47 | 5,757,486 | -0.04(-0.42%) |
Jan 15, 2008 | 10.52 | 10.71 | 10.49 | 10.51 | 6,855,409 | -0.11(-1.06%) |
Jan 14, 2008 | 10.57 | 10.66 | 10.54 | 10.62 | 3,882,607 | +0.06(+0.53%) |
Jan 11, 2008 | 10.54 | 10.65 | 10.49 | 10.57 | 3,368,201 | -0.07(-0.65%) |
Jan 10, 2008 | 10.49 | 10.74 | 10.49 | 10.64 | 7,313,716 | +0.08(+0.71%) |
Jan 09, 2008 | 10.59 | 10.63 | 10.48 | 10.56 | 6,270,737 | -0.05(-0.47%) |
Jan 08, 2008 | 10.71 | 10.82 | 10.58 | 10.61 | 4,135,959 | -0.07(-0.70%) |
Jan 07, 2008 | 10.64 | 10.72 | 10.53 | 10.69 | 3,325,478 | +0.08(+0.77%) |
Jan 04, 2008 | 10.59 | 10.67 | 10.52 | 10.61 | 4,205,371 | -0.06(-0.53%) |
Jan 03, 2008 | 10.76 | 10.80 | 10.62 | 10.66 | 4,211,611 | -0.06(-0.58%) |
Jan 02, 2008 | 10.83 | 10.92 | 10.64 | 10.72 | 3,286,617 | -0.14(-1.27%) |