Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.531 | 9.531 | 9.216 | 9.410 | 1,009,152 | +0.18(+1.97%) |
Mar 28, 2008 | 9.300 | 9.428 | 9.070 | 9.228 | 894,844 | -0.04(-0.46%) |
Mar 27, 2008 | 9.622 | 9.713 | 9.173 | 9.270 | 865,430 | -0.42(-4.32%) |
Mar 26, 2008 | 9.974 | 9.974 | 9.543 | 9.689 | 897,679 | -0.32(-3.15%) |
Mar 25, 2008 | 9.913 | 10.06 | 9.634 | 10.00 | 720,330 | +0.08(+0.86%) |
Mar 24, 2008 | 9.695 | 10.30 | 9.664 | 9.919 | 1,239,349 | +0.24(+2.51%) |
Mar 21, 2008 | 9.270 | 9.707 | 8.961 | 9.677 | 3,000,239 | +0.00(+0.00%) |
Mar 20, 2008 | 9.270 | 9.707 | 8.961 | 9.677 | 3,000,239 | +0.55(+6.05%) |
Mar 19, 2008 | 9.343 | 9.616 | 9.118 | 9.125 | 1,602,151 | -0.16(-1.70%) |
Mar 18, 2008 | 8.930 | 9.313 | 8.754 | 9.282 | 1,502,778 | +0.58(+6.62%) |
Mar 17, 2008 | 8.421 | 8.882 | 8.415 | 8.706 | 2,170,615 | -0.19(-2.11%) |
Mar 14, 2008 | 9.088 | 9.088 | 8.518 | 8.894 | 2,530,832 | -0.13(-1.48%) |
Mar 13, 2008 | 8.791 | 9.161 | 8.439 | 9.027 | 1,908,065 | +0.10(+1.16%) |
Mar 12, 2008 | 9.252 | 9.719 | 8.918 | 8.924 | 1,950,563 | -0.30(-3.22%) |
Mar 11, 2008 | 8.585 | 9.252 | 8.585 | 9.222 | 2,069,793 | +0.89(+10.71%) |
Mar 10, 2008 | 8.481 | 8.566 | 8.221 | 8.330 | 1,191,730 | -0.08(-1.01%) |
Mar 07, 2008 | 8.087 | 8.682 | 8.087 | 8.415 | 1,715,704 | +0.22(+2.74%) |
Mar 06, 2008 | 8.603 | 8.736 | 8.190 | 8.190 | 1,409,802 | -0.44(-5.13%) |
Mar 05, 2008 | 8.500 | 8.839 | 8.421 | 8.633 | 2,132,743 | +0.16(+1.86%) |
Mar 04, 2008 | 8.318 | 8.676 | 8.154 | 8.475 | 2,010,976 | +0.04(+0.43%) |
Mar 03, 2008 | 8.597 | 8.615 | 8.324 | 8.439 | 1,578,366 | -0.16(-1.83%) |
Feb 29, 2008 | 8.864 | 9.046 | 8.530 | 8.597 | 1,510,075 | -0.39(-4.32%) |
Feb 28, 2008 | 9.416 | 9.416 | 8.852 | 8.985 | 2,019,391 | -0.43(-4.57%) |
Feb 27, 2008 | 9.331 | 9.640 | 9.307 | 9.416 | 812,661 | -0.04(-0.45%) |
Feb 26, 2008 | 9.294 | 9.737 | 9.234 | 9.458 | 1,041,582 | +0.15(+1.56%) |
Feb 25, 2008 | 8.900 | 9.355 | 8.779 | 9.313 | 1,842,203 | +0.41(+4.64%) |
Feb 22, 2008 | 9.100 | 9.100 | 8.524 | 8.900 | 2,426,781 | -0.20(-2.20%) |
Feb 21, 2008 | 9.604 | 9.616 | 9.052 | 9.100 | 1,103,199 | -0.42(-4.40%) |
Feb 20, 2008 | 9.064 | 9.549 | 9.064 | 9.519 | 1,293,280 | +0.42(+4.60%) |
Feb 19, 2008 | 9.434 | 9.434 | 8.955 | 9.100 | 1,019,403 | -0.17(-1.83%) |
Feb 18, 2008 | 9.337 | 9.337 | 9.009 | 9.270 | 1,004,021 | +0.00(+0.00%) |
Feb 15, 2008 | 9.337 | 9.337 | 9.009 | 9.270 | 1,004,021 | +0.07(+0.79%) |
Feb 14, 2008 | 9.531 | 9.592 | 9.191 | 9.197 | 869,064 | -0.32(-3.38%) |
Feb 13, 2008 | 9.622 | 9.883 | 9.222 | 9.519 | 1,199,909 | +0.02(+0.19%) |
Feb 12, 2008 | 9.234 | 9.713 | 9.234 | 9.501 | 1,225,298 | +0.35(+3.85%) |
Feb 11, 2008 | 9.470 | 9.513 | 9.009 | 9.149 | 1,220,897 | -0.30(-3.21%) |
Feb 08, 2008 | 9.652 | 9.768 | 9.222 | 9.452 | 1,117,859 | -0.20(-2.07%) |
Feb 07, 2008 | 9.319 | 9.828 | 9.228 | 9.652 | 1,272,970 | +0.30(+3.24%) |
Feb 06, 2008 | 9.646 | 9.810 | 9.325 | 9.349 | 1,093,348 | -0.15(-1.60%) |
Feb 05, 2008 | 9.822 | 9.931 | 9.440 | 9.501 | 1,542,120 | -0.47(-4.74%) |
Feb 04, 2008 | 10.31 | 10.31 | 9.792 | 9.974 | 1,142,640 | -0.34(-3.29%) |
Feb 01, 2008 | 10.00 | 10.35 | 9.950 | 10.31 | 1,577,156 | +0.36(+3.66%) |
Jan 31, 2008 | 9.652 | 10.16 | 9.404 | 9.950 | 1,670,664 | +0.16(+1.61%) |
Jan 30, 2008 | 9.707 | 10.28 | 9.574 | 9.792 | 2,143,996 | +0.00(+0.00%) |
Jan 29, 2008 | 9.458 | 9.828 | 9.410 | 9.792 | 1,530,371 | +0.39(+4.13%) |
Jan 28, 2008 | 8.870 | 9.446 | 8.767 | 9.404 | 1,384,923 | +0.55(+6.24%) |
Jan 25, 2008 | 9.052 | 9.088 | 8.627 | 8.852 | 1,646,503 | +0.15(+1.67%) |
Jan 24, 2008 | 8.639 | 8.936 | 8.221 | 8.706 | 2,359,797 | +0.06(+0.70%) |
Jan 23, 2008 | 7.772 | 8.748 | 7.759 | 8.645 | 2,491,919 | +0.55(+6.74%) |
Jan 22, 2008 | 7.402 | 8.439 | 7.280 | 8.099 | 1,582,399 | +0.41(+5.28%) |
Jan 21, 2008 | 7.632 | 7.863 | 7.408 | 7.693 | 1,921,094 | +0.00(+0.00%) |
Jan 18, 2008 | 7.632 | 7.863 | 7.408 | 7.693 | 1,921,094 | -0.07(-0.94%) |
Jan 17, 2008 | 8.215 | 8.221 | 7.729 | 7.766 | 1,090,634 | -0.33(-4.12%) |
Jan 16, 2008 | 7.850 | 8.299 | 7.778 | 8.099 | 1,559,117 | +0.26(+3.33%) |
Jan 15, 2008 | 7.954 | 7.978 | 7.699 | 7.838 | 695,503 | -0.14(-1.75%) |
Jan 14, 2008 | 7.978 | 8.063 | 7.790 | 7.978 | 1,429,850 | +0.10(+1.23%) |
Jan 11, 2008 | 8.105 | 8.233 | 7.881 | 7.881 | 1,592,157 | -0.27(-3.35%) |
Jan 10, 2008 | 8.251 | 8.384 | 7.826 | 8.154 | 2,717,187 | -0.12(-1.47%) |
Jan 09, 2008 | 8.190 | 8.372 | 7.857 | 8.275 | 1,454,082 | +0.07(+0.81%) |
Jan 08, 2008 | 8.924 | 9.058 | 8.172 | 8.208 | 1,406,009 | -0.67(-7.58%) |
Jan 07, 2008 | 8.609 | 9.064 | 8.597 | 8.882 | 1,241,218 | +0.27(+3.10%) |
Jan 04, 2008 | 9.070 | 9.100 | 8.603 | 8.615 | 1,252,646 | -0.58(-6.27%) |
Jan 03, 2008 | 9.404 | 9.683 | 9.191 | 9.191 | 1,140,802 | -0.15(-1.56%) |
Jan 02, 2008 | 9.337 | 9.489 | 9.131 | 9.337 | 1,425,497 | +0.03(+0.33%) |