Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.560 | 9.724 | 9.501 | 9.601 | 109,325 | +0.09(+0.91%) |
Mar 28, 2008 | 9.679 | 9.774 | 9.501 | 9.515 | 143,669 | -0.05(-0.52%) |
Mar 27, 2008 | 9.560 | 9.651 | 9.560 | 9.565 | 90,280 | +0.00(+0.05%) |
Mar 26, 2008 | 9.560 | 9.651 | 9.551 | 9.560 | 119,618 | +0.00(+0.00%) |
Mar 25, 2008 | 9.519 | 9.560 | 9.455 | 9.560 | 165,156 | +0.01(+0.10%) |
Mar 24, 2008 | 9.301 | 9.783 | 9.287 | 9.551 | 210,929 | +0.27(+2.94%) |
Mar 21, 2008 | 9.783 | 9.783 | 9.219 | 9.278 | 212,682 | +0.00(+0.00%) |
Mar 20, 2008 | 9.783 | 9.783 | 9.219 | 9.278 | 212,682 | +0.01(+0.10%) |
Mar 19, 2008 | 9.783 | 9.783 | 9.242 | 9.269 | 177,481 | -0.19(-2.02%) |
Mar 18, 2008 | 9.378 | 9.592 | 9.342 | 9.460 | 209,723 | +0.08(+0.82%) |
Mar 17, 2008 | 9.628 | 9.788 | 9.287 | 9.383 | 327,771 | -0.25(-2.65%) |
Mar 14, 2008 | 9.806 | 9.806 | 9.446 | 9.638 | 272,219 | +0.00(+0.05%) |
Mar 13, 2008 | 9.779 | 9.824 | 9.583 | 9.633 | 256,858 | -0.06(-0.66%) |
Mar 12, 2008 | 9.924 | 9.924 | 9.597 | 9.697 | 129,145 | -0.04(-0.37%) |
Mar 11, 2008 | 10.04 | 10.04 | 9.610 | 9.733 | 238,189 | +0.09(+0.90%) |
Mar 10, 2008 | 10.17 | 10.17 | 9.424 | 9.647 | 255,285 | -0.11(-1.17%) |
Mar 07, 2008 | 9.924 | 9.924 | 9.660 | 9.761 | 245,569 | -0.26(-2.59%) |
Mar 06, 2008 | 10.13 | 10.13 | 10.01 | 10.02 | 97,623 | -0.07(-0.72%) |
Mar 05, 2008 | 10.27 | 10.28 | 10.08 | 10.09 | 107,249 | -0.33(-3.15%) |
Mar 04, 2008 | 10.42 | 10.54 | 10.36 | 10.42 | 201,945 | -0.03(-0.26%) |
Mar 03, 2008 | 10.45 | 10.47 | 10.36 | 10.45 | 244,460 | +0.02(+0.22%) |
Feb 29, 2008 | 10.47 | 10.47 | 10.29 | 10.43 | 147,930 | -0.02(-0.22%) |
Feb 28, 2008 | 10.45 | 10.47 | 10.43 | 10.45 | 110,684 | +0.02(+0.17%) |
Feb 27, 2008 | 10.45 | 10.47 | 10.43 | 10.43 | 118,188 | +0.02(+0.22%) |
Feb 26, 2008 | 10.47 | 10.47 | 10.38 | 10.41 | 128,846 | -0.05(-0.44%) |
Feb 25, 2008 | 10.38 | 10.47 | 10.34 | 10.45 | 102,742 | +0.14(+1.37%) |
Feb 22, 2008 | 10.37 | 10.37 | 10.27 | 10.31 | 137,674 | -0.04(-0.40%) |
Feb 21, 2008 | 10.35 | 10.42 | 10.33 | 10.35 | 81,041 | -0.02(-0.22%) |
Feb 20, 2008 | 10.38 | 10.43 | 10.33 | 10.38 | 100,240 | +0.01(+0.09%) |
Feb 19, 2008 | 10.41 | 10.41 | 10.34 | 10.37 | 98,733 | +0.03(+0.31%) |
Feb 18, 2008 | 10.34 | 10.38 | 10.29 | 10.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.34 | 10.38 | 10.29 | 10.33 | 117,628 | -0.05(-0.48%) |
Feb 14, 2008 | 10.38 | 10.38 | 10.29 | 10.38 | 74,186 | +0.00(+0.04%) |
Feb 13, 2008 | 10.35 | 10.43 | 10.24 | 10.38 | 86,047 | +0.03(+0.26%) |
Feb 12, 2008 | 10.28 | 10.36 | 10.23 | 10.35 | 146,129 | +0.07(+0.71%) |
Feb 11, 2008 | 10.08 | 10.28 | 10.03 | 10.28 | 188,249 | +0.25(+2.50%) |
Feb 08, 2008 | 9.997 | 10.08 | 9.988 | 10.03 | 83,774 | +0.05(+0.50%) |
Feb 07, 2008 | 9.842 | 10.06 | 9.832 | 9.979 | 85,887 | +0.08(+0.83%) |
Feb 06, 2008 | 9.984 | 10.03 | 9.879 | 9.897 | 186,931 | -0.08(-0.82%) |
Feb 05, 2008 | 10.08 | 10.08 | 9.920 | 9.979 | 152,884 | -0.10(-0.95%) |
Feb 04, 2008 | 10.06 | 10.08 | 10.02 | 10.07 | 138,500 | +0.01(+0.14%) |
Feb 01, 2008 | 10.07 | 10.13 | 9.974 | 10.06 | 141,622 | +0.10(+1.01%) |
Jan 31, 2008 | 9.961 | 10.04 | 9.943 | 9.961 | 106,315 | -0.10(-1.00%) |
Jan 30, 2008 | 9.974 | 10.15 | 9.952 | 10.06 | 162,999 | +0.11(+1.14%) |
Jan 29, 2008 | 9.902 | 9.970 | 9.774 | 9.947 | 128,721 | +0.20(+2.01%) |
Jan 28, 2008 | 9.801 | 9.924 | 9.706 | 9.751 | 151,236 | +0.00(+0.05%) |
Jan 25, 2008 | 9.833 | 9.924 | 9.701 | 9.747 | 143,943 | +0.04(+0.42%) |
Jan 24, 2008 | 9.556 | 9.861 | 9.515 | 9.706 | 173,971 | +0.20(+2.06%) |
Jan 23, 2008 | 9.264 | 9.560 | 9.173 | 9.510 | 252,456 | +0.08(+0.87%) |
Jan 22, 2008 | 8.950 | 9.465 | 8.786 | 9.428 | 452,275 | +0.26(+2.88%) |
Jan 21, 2008 | 9.537 | 9.606 | 9.096 | 9.164 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.537 | 9.606 | 9.096 | 9.164 | 384,307 | -0.27(-2.89%) |
Jan 17, 2008 | 9.606 | 9.783 | 9.428 | 9.437 | 224,719 | -0.16(-1.66%) |
Jan 16, 2008 | 9.592 | 9.761 | 9.583 | 9.597 | 155,519 | -0.02(-0.23%) |
Jan 15, 2008 | 9.888 | 9.888 | 9.560 | 9.619 | 114,658 | -0.05(-0.56%) |
Jan 14, 2008 | 9.856 | 9.892 | 9.665 | 9.674 | 156,227 | -0.11(-1.16%) |
Jan 11, 2008 | 9.879 | 9.924 | 9.742 | 9.788 | 136,771 | -0.07(-0.69%) |
Jan 10, 2008 | 9.897 | 9.961 | 9.770 | 9.856 | 101,472 | -0.01(-0.09%) |
Jan 09, 2008 | 9.788 | 9.911 | 9.665 | 9.865 | 157,057 | +0.07(+0.71%) |
Jan 08, 2008 | 9.856 | 9.924 | 9.788 | 9.796 | 138,166 | -0.03(-0.29%) |
Jan 07, 2008 | 9.961 | 9.961 | 9.811 | 9.824 | 145,914 | -0.12(-1.24%) |
Jan 04, 2008 | 9.961 | 9.997 | 9.879 | 9.947 | 119,515 | -0.02(-0.18%) |
Jan 03, 2008 | 9.965 | 10.10 | 9.906 | 9.965 | 126,636 | -0.06(-0.59%) |
Jan 02, 2008 | 9.993 | 10.03 | 9.902 | 10.02 | 123,014 | +0.05(+0.50%) |