Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.859 | 9.221 | 8.746 | 9.118 | 135,363 | +0.29(+3.30%) |
Mar 28, 2008 | 8.989 | 9.081 | 8.708 | 8.827 | 284,152 | -0.21(-2.27%) |
Mar 27, 2008 | 9.172 | 9.215 | 8.908 | 9.032 | 127,514 | -0.11(-1.24%) |
Mar 26, 2008 | 9.458 | 9.510 | 9.000 | 9.145 | 316,741 | -0.38(-3.97%) |
Mar 25, 2008 | 9.447 | 9.572 | 9.361 | 9.523 | 180,408 | +0.09(+0.97%) |
Mar 24, 2008 | 9.097 | 9.496 | 8.876 | 9.431 | 252,824 | +0.38(+4.17%) |
Mar 21, 2008 | 8.584 | 9.242 | 8.363 | 9.054 | 681,908 | +0.00(+0.00%) |
Mar 20, 2008 | 8.584 | 9.242 | 8.363 | 9.054 | 681,908 | +0.58(+6.81%) |
Mar 19, 2008 | 8.768 | 9.000 | 8.433 | 8.476 | 147,521 | -0.23(-2.66%) |
Mar 18, 2008 | 8.606 | 8.843 | 8.163 | 8.708 | 266,695 | +0.32(+3.86%) |
Mar 17, 2008 | 8.088 | 8.773 | 7.931 | 8.385 | 147,879 | +0.09(+1.11%) |
Mar 14, 2008 | 8.784 | 8.849 | 8.174 | 8.293 | 328,178 | -0.40(-4.59%) |
Mar 13, 2008 | 8.498 | 8.735 | 8.163 | 8.692 | 401,289 | +0.08(+0.88%) |
Mar 12, 2008 | 8.832 | 8.946 | 8.525 | 8.617 | 108,729 | -0.19(-2.20%) |
Mar 11, 2008 | 8.660 | 8.870 | 8.412 | 8.811 | 220,610 | +0.44(+5.29%) |
Mar 10, 2008 | 8.751 | 9.031 | 8.331 | 8.368 | 95,005 | -0.33(-3.84%) |
Mar 07, 2008 | 8.708 | 8.989 | 8.665 | 8.703 | 305,828 | -0.12(-1.35%) |
Mar 06, 2008 | 8.973 | 9.059 | 8.617 | 8.822 | 324,458 | -0.22(-2.39%) |
Mar 05, 2008 | 8.838 | 9.108 | 8.735 | 9.037 | 429,656 | +0.25(+2.82%) |
Mar 04, 2008 | 8.951 | 9.059 | 8.704 | 8.789 | 414,167 | -0.28(-3.04%) |
Mar 03, 2008 | 9.054 | 9.518 | 8.930 | 9.064 | 244,918 | +0.03(+0.30%) |
Feb 29, 2008 | 9.205 | 9.275 | 8.876 | 9.037 | 590,440 | -0.30(-3.18%) |
Feb 28, 2008 | 9.345 | 9.453 | 9.167 | 9.334 | 301,484 | -0.11(-1.14%) |
Feb 27, 2008 | 9.167 | 9.566 | 9.151 | 9.442 | 293,568 | +0.17(+1.80%) |
Feb 26, 2008 | 9.205 | 9.474 | 9.108 | 9.275 | 154,286 | -0.03(-0.35%) |
Feb 25, 2008 | 8.768 | 9.340 | 8.768 | 9.307 | 211,723 | +0.57(+6.55%) |
Feb 22, 2008 | 9.037 | 9.140 | 8.519 | 8.735 | 365,767 | -0.29(-3.17%) |
Feb 21, 2008 | 9.518 | 9.658 | 9.010 | 9.021 | 156,918 | -0.40(-4.29%) |
Feb 20, 2008 | 9.388 | 9.582 | 9.135 | 9.426 | 287,425 | -0.03(-0.29%) |
Feb 19, 2008 | 9.507 | 9.507 | 9.253 | 9.453 | 328,936 | +0.09(+0.98%) |
Feb 18, 2008 | 9.431 | 9.512 | 9.124 | 9.361 | 165,601 | +0.00(+0.00%) |
Feb 15, 2008 | 9.431 | 9.512 | 9.124 | 9.361 | 165,601 | -0.16(-1.70%) |
Feb 14, 2008 | 9.777 | 9.777 | 9.410 | 9.523 | 214,533 | -0.21(-2.16%) |
Feb 13, 2008 | 9.447 | 9.766 | 9.447 | 9.733 | 221,074 | +0.39(+4.22%) |
Feb 12, 2008 | 9.054 | 9.372 | 8.671 | 9.340 | 231,588 | +0.33(+3.71%) |
Feb 11, 2008 | 9.016 | 9.162 | 8.849 | 9.005 | 98,710 | +0.01(+0.12%) |
Feb 08, 2008 | 9.313 | 9.334 | 8.681 | 8.994 | 205,518 | -0.36(-3.86%) |
Feb 07, 2008 | 9.145 | 9.523 | 9.124 | 9.356 | 222,325 | +0.18(+1.94%) |
Feb 06, 2008 | 9.399 | 9.534 | 9.124 | 9.178 | 139,718 | -0.12(-1.33%) |
Feb 05, 2008 | 9.582 | 9.647 | 9.172 | 9.302 | 165,086 | -0.49(-4.96%) |
Feb 04, 2008 | 9.885 | 10.25 | 9.755 | 9.787 | 130,779 | -0.13(-1.36%) |
Feb 01, 2008 | 10.02 | 10.17 | 9.706 | 9.922 | 157,454 | -0.06(-0.59%) |
Jan 31, 2008 | 9.318 | 10.04 | 9.232 | 9.982 | 226,141 | +0.49(+5.17%) |
Jan 30, 2008 | 9.636 | 9.992 | 9.437 | 9.491 | 236,798 | -0.24(-2.44%) |
Jan 29, 2008 | 9.377 | 9.750 | 9.199 | 9.728 | 241,094 | +0.39(+4.16%) |
Jan 28, 2008 | 9.269 | 9.480 | 8.827 | 9.340 | 211,304 | +0.03(+0.35%) |
Jan 25, 2008 | 9.906 | 9.922 | 9.118 | 9.307 | 259,915 | -0.41(-4.22%) |
Jan 24, 2008 | 9.917 | 10.22 | 9.496 | 9.717 | 666,791 | +0.52(+5.69%) |
Jan 23, 2008 | 9.064 | 9.615 | 8.854 | 9.194 | 425,727 | +0.02(+0.18%) |
Jan 22, 2008 | 8.541 | 9.464 | 8.541 | 9.178 | 314,974 | +0.26(+2.97%) |
Jan 21, 2008 | 9.145 | 9.313 | 8.703 | 8.913 | 457,776 | +0.00(+0.00%) |
Jan 18, 2008 | 9.145 | 9.313 | 8.703 | 8.913 | 457,776 | +0.14(+1.60%) |
Jan 17, 2008 | 9.151 | 9.242 | 8.768 | 8.773 | 471,797 | -0.38(-4.18%) |
Jan 16, 2008 | 9.064 | 9.404 | 9.032 | 9.156 | 606,715 | +0.12(+1.37%) |
Jan 15, 2008 | 9.145 | 9.226 | 8.942 | 9.032 | 327,329 | -0.28(-3.01%) |
Jan 14, 2008 | 9.496 | 9.599 | 9.172 | 9.313 | 387,667 | -0.15(-1.54%) |
Jan 11, 2008 | 9.690 | 9.890 | 9.458 | 9.458 | 211,920 | -0.35(-3.52%) |
Jan 10, 2008 | 9.712 | 10.02 | 9.701 | 9.804 | 276,705 | -0.04(-0.38%) |
Jan 09, 2008 | 9.615 | 9.998 | 9.572 | 9.841 | 301,895 | +0.20(+2.07%) |
Jan 08, 2008 | 10.18 | 10.31 | 9.642 | 9.642 | 312,495 | -0.51(-5.05%) |
Jan 07, 2008 | 10.05 | 10.29 | 9.901 | 10.15 | 251,794 | +0.18(+1.78%) |
Jan 04, 2008 | 9.992 | 10.49 | 9.906 | 9.976 | 362,635 | -0.15(-1.49%) |
Jan 03, 2008 | 10.33 | 10.54 | 10.04 | 10.13 | 343,684 | -0.22(-2.14%) |
Jan 02, 2008 | 10.47 | 10.70 | 10.23 | 10.35 | 305,296 | -0.17(-1.59%) |