Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.04 | 10.25 | 9.879 | 10.12 | 9,737,529 | +0.04(+0.35%) |
Mar 28, 2008 | 10.47 | 10.49 | 10.02 | 10.08 | 6,869,138 | -0.33(-3.14%) |
Mar 27, 2008 | 10.38 | 10.58 | 10.07 | 10.41 | 8,573,959 | +0.14(+1.37%) |
Mar 26, 2008 | 10.67 | 10.67 | 10.21 | 10.27 | 7,562,177 | -0.33(-3.09%) |
Mar 25, 2008 | 10.06 | 10.67 | 10.03 | 10.60 | 13,800,582 | +0.54(+5.35%) |
Mar 24, 2008 | 10.18 | 10.46 | 10.04 | 10.06 | 11,879,206 | -0.19(-1.88%) |
Mar 21, 2008 | 9.938 | 10.25 | 9.797 | 10.25 | 7,365,837 | +0.00(+0.00%) |
Mar 20, 2008 | 9.938 | 10.25 | 9.797 | 10.25 | 7,365,837 | +0.46(+4.65%) |
Mar 19, 2008 | 10.03 | 10.23 | 9.704 | 9.797 | 9,207,026 | -0.42(-4.06%) |
Mar 18, 2008 | 9.908 | 10.22 | 9.885 | 10.21 | 7,513,474 | +0.46(+4.67%) |
Mar 17, 2008 | 9.394 | 9.891 | 9.295 | 9.756 | 6,726,763 | +0.11(+1.15%) |
Mar 14, 2008 | 9.908 | 9.996 | 9.447 | 9.645 | 8,379,610 | -0.15(-1.49%) |
Mar 13, 2008 | 9.604 | 9.850 | 9.254 | 9.791 | 13,697,982 | +0.18(+1.89%) |
Mar 12, 2008 | 9.908 | 10.03 | 9.563 | 9.610 | 9,638,310 | -0.30(-3.07%) |
Mar 11, 2008 | 9.353 | 9.914 | 9.353 | 9.914 | 8,432,451 | +0.71(+7.75%) |
Mar 10, 2008 | 9.324 | 9.452 | 9.143 | 9.201 | 7,012,690 | -0.12(-1.32%) |
Mar 07, 2008 | 9.295 | 9.604 | 9.131 | 9.324 | 11,913,690 | -0.13(-1.36%) |
Mar 06, 2008 | 9.675 | 9.692 | 9.394 | 9.452 | 6,425,250 | -0.16(-1.70%) |
Mar 05, 2008 | 9.669 | 9.873 | 9.593 | 9.616 | 6,278,638 | -0.08(-0.78%) |
Mar 04, 2008 | 9.756 | 9.762 | 9.295 | 9.692 | 7,460,032 | +0.02(+0.24%) |
Mar 03, 2008 | 9.908 | 9.908 | 9.558 | 9.669 | 11,006,637 | -0.19(-1.90%) |
Feb 29, 2008 | 9.938 | 10.03 | 9.786 | 9.856 | 9,039,513 | -0.15(-1.52%) |
Feb 28, 2008 | 9.943 | 10.06 | 9.862 | 10.01 | 4,987,892 | -0.02(-0.17%) |
Feb 27, 2008 | 10.12 | 10.18 | 9.967 | 10.03 | 4,745,047 | -0.08(-0.75%) |
Feb 26, 2008 | 10.05 | 10.19 | 9.914 | 10.10 | 4,705,510 | +0.05(+0.46%) |
Feb 25, 2008 | 9.961 | 10.08 | 9.780 | 10.05 | 4,628,683 | +0.16(+1.60%) |
Feb 22, 2008 | 9.821 | 9.908 | 9.610 | 9.897 | 6,621,615 | +0.05(+0.47%) |
Feb 21, 2008 | 9.978 | 10.03 | 9.780 | 9.850 | 3,624,491 | -0.09(-0.88%) |
Feb 20, 2008 | 9.710 | 9.984 | 9.704 | 9.938 | 6,990,532 | +0.12(+1.25%) |
Feb 19, 2008 | 10.22 | 10.23 | 9.777 | 9.815 | 7,045,681 | -0.32(-3.17%) |
Feb 18, 2008 | 10.03 | 10.17 | 9.879 | 10.14 | 6,527,727 | +0.00(+0.00%) |
Feb 15, 2008 | 10.03 | 10.17 | 9.879 | 10.14 | 6,527,727 | +0.20(+2.06%) |
Feb 14, 2008 | 9.978 | 10.08 | 9.815 | 9.932 | 4,458,786 | -0.01(-0.12%) |
Feb 13, 2008 | 10.08 | 10.10 | 9.733 | 9.943 | 9,307,498 | -0.04(-0.41%) |
Feb 12, 2008 | 10.11 | 10.17 | 9.850 | 9.984 | 4,963,369 | +0.04(+0.35%) |
Feb 11, 2008 | 10.01 | 10.10 | 9.838 | 9.949 | 5,176,517 | -0.04(-0.35%) |
Feb 08, 2008 | 9.949 | 10.07 | 9.768 | 9.984 | 6,719,828 | -0.09(-0.87%) |
Feb 07, 2008 | 9.862 | 10.07 | 9.692 | 10.07 | 5,894,241 | +0.20(+2.01%) |
Feb 06, 2008 | 9.938 | 10.11 | 9.826 | 9.873 | 8,104,744 | -0.02(-0.18%) |
Feb 05, 2008 | 9.780 | 9.978 | 9.680 | 9.891 | 7,001,805 | -0.02(-0.24%) |
Feb 04, 2008 | 10.22 | 10.22 | 9.873 | 9.914 | 5,752,976 | -0.29(-2.81%) |
Feb 01, 2008 | 9.938 | 10.22 | 9.867 | 10.20 | 10,887,813 | +0.33(+3.32%) |
Jan 31, 2008 | 9.189 | 9.879 | 9.131 | 9.873 | 14,425,446 | +0.68(+7.44%) |
Jan 30, 2008 | 9.359 | 9.476 | 9.178 | 9.189 | 7,541,163 | -0.25(-2.66%) |
Jan 29, 2008 | 9.458 | 9.499 | 9.306 | 9.441 | 9,042,000 | +0.11(+1.19%) |
Jan 28, 2008 | 9.435 | 9.470 | 9.213 | 9.330 | 14,360,841 | -0.04(-0.44%) |
Jan 25, 2008 | 9.622 | 9.774 | 9.224 | 9.371 | 12,038,991 | -0.15(-1.60%) |
Jan 24, 2008 | 9.353 | 9.756 | 9.353 | 9.523 | 15,933,514 | +0.15(+1.62%) |
Jan 23, 2008 | 8.599 | 9.411 | 8.353 | 9.371 | 15,537,231 | +0.58(+6.58%) |
Jan 22, 2008 | 8.482 | 9.283 | 8.482 | 8.792 | 14,342,851 | -0.22(-2.40%) |
Jan 21, 2008 | 9.002 | 9.318 | 8.909 | 9.008 | 8,250,877 | +0.00(+0.00%) |
Jan 18, 2008 | 9.002 | 9.318 | 8.909 | 9.008 | 8,250,877 | +0.09(+1.05%) |
Jan 17, 2008 | 9.388 | 9.452 | 8.856 | 8.915 | 9,127,077 | -0.46(-4.87%) |
Jan 16, 2008 | 9.289 | 9.587 | 9.207 | 9.371 | 9,611,525 | +0.04(+0.38%) |
Jan 15, 2008 | 9.470 | 9.599 | 9.271 | 9.335 | 14,340,542 | -0.26(-2.68%) |
Jan 14, 2008 | 9.961 | 9.967 | 9.528 | 9.593 | 6,864,138 | -0.16(-1.68%) |
Jan 11, 2008 | 9.698 | 9.967 | 9.610 | 9.756 | 8,643,072 | -0.12(-1.18%) |
Jan 10, 2008 | 9.651 | 9.984 | 9.499 | 9.873 | 7,820,885 | +0.19(+1.99%) |
Jan 09, 2008 | 9.873 | 9.873 | 9.353 | 9.680 | 8,514,620 | -0.02(-0.24%) |
Jan 08, 2008 | 10.04 | 10.04 | 9.698 | 9.704 | 11,145,835 | -0.26(-2.64%) |
Jan 07, 2008 | 9.990 | 10.14 | 9.809 | 9.967 | 7,065,759 | +0.07(+0.71%) |
Jan 04, 2008 | 10.08 | 10.08 | 9.762 | 9.897 | 7,877,550 | -0.27(-2.64%) |
Jan 03, 2008 | 10.33 | 10.33 | 10.03 | 10.17 | 6,377,580 | +0.01(+0.12%) |
Jan 02, 2008 | 10.45 | 10.59 | 10.07 | 10.15 | 9,356,772 | -0.25(-2.42%) |