Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.600 | 9.696 | 9.513 | 9.600 | 249,589 | +0.02(+0.17%) |
Mar 28, 2008 | 9.597 | 9.667 | 9.529 | 9.584 | 290,459 | +0.01(+0.10%) |
Mar 27, 2008 | 9.622 | 9.749 | 9.555 | 9.574 | 290,428 | -0.04(-0.47%) |
Mar 26, 2008 | 9.571 | 9.656 | 9.475 | 9.619 | 336,321 | +0.16(+1.66%) |
Mar 25, 2008 | 9.250 | 9.488 | 9.250 | 9.462 | 212,462 | +0.26(+2.86%) |
Mar 24, 2008 | 9.087 | 9.279 | 9.077 | 9.199 | 319,349 | +0.16(+1.77%) |
Mar 21, 2008 | 8.914 | 9.103 | 8.808 | 9.039 | 428,669 | +0.00(+0.00%) |
Mar 20, 2008 | 8.914 | 9.103 | 8.808 | 9.039 | 428,669 | -0.09(-0.98%) |
Mar 19, 2008 | 9.529 | 9.564 | 9.106 | 9.129 | 392,188 | -0.45(-4.69%) |
Mar 18, 2008 | 9.440 | 9.597 | 9.391 | 9.578 | 311,674 | +0.24(+2.61%) |
Mar 17, 2008 | 9.497 | 9.510 | 9.209 | 9.334 | 406,222 | -0.34(-3.54%) |
Mar 14, 2008 | 9.805 | 9.843 | 9.504 | 9.677 | 230,870 | -0.10(-1.02%) |
Mar 13, 2008 | 9.616 | 9.837 | 9.510 | 9.776 | 250,369 | +0.09(+0.89%) |
Mar 12, 2008 | 9.827 | 9.885 | 9.690 | 9.690 | 240,541 | -0.24(-2.45%) |
Mar 11, 2008 | 9.718 | 9.933 | 9.702 | 9.933 | 211,352 | +0.30(+3.13%) |
Mar 10, 2008 | 9.827 | 9.843 | 9.616 | 9.632 | 192,183 | -0.21(-2.12%) |
Mar 07, 2008 | 9.875 | 9.956 | 9.731 | 9.840 | 353,037 | -0.10(-0.97%) |
Mar 06, 2008 | 10.13 | 10.16 | 9.936 | 9.936 | 326,662 | -0.19(-1.90%) |
Mar 05, 2008 | 9.968 | 10.14 | 9.968 | 10.13 | 301,357 | +0.19(+1.94%) |
Mar 04, 2008 | 10.03 | 10.08 | 9.808 | 9.936 | 422,601 | -0.15(-1.46%) |
Mar 03, 2008 | 10.15 | 10.22 | 9.994 | 10.08 | 357,536 | +0.02(+0.19%) |
Feb 29, 2008 | 10.28 | 10.28 | 10.04 | 10.06 | 311,736 | -0.26(-2.49%) |
Feb 28, 2008 | 10.20 | 10.36 | 10.20 | 10.32 | 344,551 | +0.11(+1.04%) |
Feb 27, 2008 | 10.19 | 10.31 | 10.14 | 10.22 | 360,541 | -0.06(-0.56%) |
Feb 26, 2008 | 10.09 | 10.30 | 10.07 | 10.27 | 407,688 | +0.19(+1.88%) |
Feb 25, 2008 | 9.933 | 10.12 | 9.911 | 10.08 | 332,633 | +0.22(+2.21%) |
Feb 22, 2008 | 9.891 | 9.933 | 9.702 | 9.866 | 291,395 | +0.04(+0.42%) |
Feb 21, 2008 | 10.02 | 10.03 | 9.824 | 9.824 | 255,984 | -0.16(-1.61%) |
Feb 20, 2008 | 9.831 | 10.06 | 9.821 | 9.984 | 274,860 | +0.10(+0.97%) |
Feb 19, 2008 | 9.789 | 9.988 | 9.789 | 9.888 | 276,108 | +0.18(+1.82%) |
Feb 18, 2008 | 9.776 | 9.776 | 9.571 | 9.712 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.776 | 9.776 | 9.571 | 9.712 | 212,462 | -0.08(-0.82%) |
Feb 14, 2008 | 9.869 | 9.962 | 9.779 | 9.792 | 210,590 | -0.06(-0.59%) |
Feb 13, 2008 | 9.738 | 9.869 | 9.699 | 9.850 | 307,930 | +0.18(+1.89%) |
Feb 12, 2008 | 9.712 | 9.826 | 9.651 | 9.667 | 323,530 | -0.03(-0.30%) |
Feb 11, 2008 | 9.600 | 9.741 | 9.536 | 9.696 | 284,279 | +0.18(+1.85%) |
Feb 08, 2008 | 9.391 | 9.565 | 9.391 | 9.520 | 141,719 | +0.16(+1.68%) |
Feb 07, 2008 | 9.379 | 9.536 | 9.343 | 9.363 | 346,617 | -0.03(-0.34%) |
Feb 06, 2008 | 9.552 | 9.632 | 9.379 | 9.395 | 291,173 | -0.09(-0.91%) |
Feb 05, 2008 | 9.799 | 9.799 | 9.481 | 9.481 | 194,679 | -0.32(-3.27%) |
Feb 04, 2008 | 9.824 | 9.856 | 9.715 | 9.802 | 167,056 | +0.03(+0.30%) |
Feb 01, 2008 | 9.988 | 9.988 | 9.609 | 9.773 | 243,037 | +0.07(+0.73%) |
Jan 31, 2008 | 9.427 | 9.728 | 9.423 | 9.702 | 214,646 | +0.13(+1.34%) |
Jan 30, 2008 | 9.613 | 9.712 | 9.529 | 9.574 | 359,096 | -0.04(-0.43%) |
Jan 29, 2008 | 9.690 | 9.799 | 9.603 | 9.616 | 289,370 | -0.03(-0.33%) |
Jan 28, 2008 | 9.407 | 9.693 | 9.363 | 9.648 | 301,379 | +0.27(+2.91%) |
Jan 25, 2008 | 9.343 | 9.382 | 9.177 | 9.375 | 466,710 | +0.22(+2.38%) |
Jan 24, 2008 | 8.766 | 9.164 | 8.766 | 9.157 | 393,602 | +0.38(+4.35%) |
Jan 23, 2008 | 8.529 | 8.821 | 8.369 | 8.776 | 509,445 | +0.01(+0.15%) |
Jan 22, 2008 | 8.529 | 8.798 | 8.173 | 8.763 | 813,192 | -0.29(-3.15%) |
Jan 21, 2008 | 9.318 | 9.340 | 8.927 | 9.048 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.318 | 9.340 | 8.927 | 9.048 | 330,081 | -0.19(-2.05%) |
Jan 17, 2008 | 9.616 | 9.696 | 9.193 | 9.238 | 487,335 | -0.31(-3.29%) |
Jan 16, 2008 | 9.622 | 9.699 | 9.446 | 9.552 | 497,680 | -0.20(-2.04%) |
Jan 15, 2008 | 9.930 | 9.943 | 9.673 | 9.750 | 360,846 | -0.23(-2.31%) |
Jan 14, 2008 | 9.936 | 10.02 | 9.914 | 9.981 | 334,589 | +0.06(+0.58%) |
Jan 11, 2008 | 9.978 | 10.05 | 9.856 | 9.924 | 387,175 | -0.13(-1.28%) |
Jan 10, 2008 | 9.936 | 10.09 | 9.859 | 10.05 | 341,937 | +0.08(+0.84%) |
Jan 09, 2008 | 9.924 | 10.06 | 9.827 | 9.968 | 346,617 | +0.06(+0.58%) |
Jan 08, 2008 | 9.911 | 10.02 | 9.885 | 9.911 | 342,873 | -0.00(-0.03%) |
Jan 07, 2008 | 9.981 | 10.03 | 9.827 | 9.914 | 281,723 | -0.10(-1.02%) |
Jan 04, 2008 | 10.14 | 10.15 | 10.00 | 10.02 | 264,876 | -0.21(-2.01%) |
Jan 03, 2008 | 10.14 | 10.29 | 10.14 | 10.22 | 285,742 | +0.11(+1.08%) |
Jan 02, 2008 | 10.13 | 10.14 | 10.03 | 10.11 | 243,661 | +0.05(+0.54%) |