Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.375 | 9.715 | 9.313 | 9.554 | 321,878 | +0.19(+2.00%) |
Mar 28, 2008 | 9.500 | 9.625 | 9.331 | 9.366 | 304,407 | -0.13(-1.41%) |
Mar 27, 2008 | 9.616 | 9.634 | 9.384 | 9.500 | 166,763 | -0.07(-0.75%) |
Mar 26, 2008 | 9.259 | 9.572 | 9.098 | 9.572 | 277,304 | +0.34(+3.68%) |
Mar 25, 2008 | 9.036 | 9.232 | 8.965 | 9.232 | 242,137 | +0.15(+1.67%) |
Mar 24, 2008 | 8.697 | 9.081 | 8.634 | 9.081 | 185,578 | +0.40(+4.63%) |
Mar 21, 2008 | 8.598 | 8.750 | 8.482 | 8.679 | 584,847 | +0.00(+0.00%) |
Mar 20, 2008 | 8.598 | 8.750 | 8.482 | 8.679 | 584,847 | +0.27(+3.18%) |
Mar 19, 2008 | 8.563 | 8.697 | 8.411 | 8.411 | 108,748 | -0.13(-1.46%) |
Mar 18, 2008 | 8.429 | 8.581 | 8.170 | 8.536 | 206,970 | +0.26(+3.13%) |
Mar 17, 2008 | 7.947 | 8.447 | 7.911 | 8.277 | 156,459 | +0.23(+2.89%) |
Mar 14, 2008 | 8.572 | 8.572 | 7.973 | 8.045 | 296,007 | -0.49(-5.75%) |
Mar 13, 2008 | 8.429 | 8.554 | 8.286 | 8.536 | 170,571 | +0.04(+0.53%) |
Mar 12, 2008 | 8.661 | 8.706 | 8.491 | 8.491 | 203,927 | -0.16(-1.86%) |
Mar 11, 2008 | 8.715 | 8.715 | 8.482 | 8.652 | 241,129 | +0.17(+2.00%) |
Mar 10, 2008 | 8.491 | 8.509 | 8.384 | 8.482 | 149,627 | +0.04(+0.53%) |
Mar 07, 2008 | 8.295 | 8.527 | 8.295 | 8.438 | 119,881 | +0.06(+0.75%) |
Mar 06, 2008 | 8.607 | 8.670 | 8.348 | 8.375 | 147,163 | -0.29(-3.30%) |
Mar 05, 2008 | 8.777 | 8.822 | 8.616 | 8.661 | 221,529 | -0.06(-0.72%) |
Mar 04, 2008 | 8.357 | 8.777 | 8.250 | 8.723 | 370,037 | +0.31(+3.72%) |
Mar 03, 2008 | 8.688 | 8.732 | 8.232 | 8.411 | 229,817 | -0.25(-2.89%) |
Feb 29, 2008 | 8.893 | 8.965 | 8.661 | 8.661 | 189,050 | -0.30(-3.39%) |
Feb 28, 2008 | 8.982 | 9.018 | 8.840 | 8.965 | 173,371 | -0.07(-0.79%) |
Feb 27, 2008 | 8.822 | 9.081 | 8.822 | 9.036 | 159,317 | +0.16(+1.81%) |
Feb 26, 2008 | 8.697 | 9.018 | 8.697 | 8.875 | 148,059 | +0.12(+1.43%) |
Feb 25, 2008 | 8.572 | 8.777 | 8.527 | 8.750 | 116,644 | +0.17(+1.98%) |
Feb 22, 2008 | 8.652 | 8.732 | 8.384 | 8.581 | 151,419 | -0.07(-0.83%) |
Feb 21, 2008 | 8.822 | 9.027 | 8.643 | 8.652 | 199,578 | -0.12(-1.42%) |
Feb 20, 2008 | 8.723 | 8.875 | 8.590 | 8.777 | 250,996 | +0.01(+0.10%) |
Feb 19, 2008 | 9.027 | 9.027 | 8.670 | 8.768 | 143,434 | -0.20(-2.19%) |
Feb 18, 2008 | 9.054 | 9.134 | 8.938 | 8.965 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.054 | 9.134 | 8.938 | 8.965 | 123,868 | -0.14(-1.57%) |
Feb 14, 2008 | 9.572 | 9.607 | 9.107 | 9.107 | 240,801 | -0.46(-4.85%) |
Feb 13, 2008 | 9.197 | 9.581 | 9.188 | 9.572 | 123,756 | +0.43(+4.69%) |
Feb 12, 2008 | 9.223 | 9.304 | 9.125 | 9.143 | 115,692 | -0.03(-0.29%) |
Feb 11, 2008 | 9.134 | 9.259 | 9.054 | 9.170 | 113,900 | +0.01(+0.10%) |
Feb 08, 2008 | 9.188 | 9.331 | 9.081 | 9.161 | 106,732 | -0.03(-0.29%) |
Feb 07, 2008 | 9.206 | 9.277 | 9.000 | 9.188 | 256,786 | -0.05(-0.58%) |
Feb 06, 2008 | 9.411 | 9.420 | 9.206 | 9.241 | 179,306 | -0.13(-1.33%) |
Feb 05, 2008 | 9.393 | 9.706 | 9.366 | 9.366 | 198,060 | -0.12(-1.22%) |
Feb 04, 2008 | 9.634 | 9.643 | 9.402 | 9.482 | 235,641 | -0.16(-1.67%) |
Feb 01, 2008 | 9.518 | 9.831 | 9.465 | 9.643 | 429,843 | +0.18(+1.89%) |
Jan 31, 2008 | 8.920 | 9.715 | 8.643 | 9.465 | 947,157 | +0.89(+10.42%) |
Jan 30, 2008 | 8.643 | 8.857 | 8.572 | 8.572 | 252,608 | -0.13(-1.44%) |
Jan 29, 2008 | 8.750 | 8.786 | 8.634 | 8.697 | 151,643 | -0.02(-0.20%) |
Jan 28, 2008 | 8.661 | 8.715 | 8.491 | 8.715 | 249,080 | +0.05(+0.62%) |
Jan 25, 2008 | 8.500 | 8.759 | 8.482 | 8.661 | 167,771 | +0.21(+2.43%) |
Jan 24, 2008 | 8.697 | 8.706 | 8.375 | 8.456 | 217,945 | -0.20(-2.27%) |
Jan 23, 2008 | 8.125 | 8.661 | 8.027 | 8.652 | 398,372 | +0.35(+4.19%) |
Jan 22, 2008 | 8.447 | 8.509 | 8.268 | 8.304 | 275,843 | -0.14(-1.69%) |
Jan 21, 2008 | 8.527 | 8.652 | 8.384 | 8.447 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.527 | 8.652 | 8.384 | 8.447 | 301,517 | -0.03(-0.32%) |
Jan 17, 2008 | 8.670 | 8.750 | 8.456 | 8.473 | 201,818 | -0.19(-2.17%) |
Jan 16, 2008 | 8.777 | 8.795 | 8.643 | 8.661 | 271,427 | -0.12(-1.42%) |
Jan 15, 2008 | 8.768 | 8.840 | 8.723 | 8.786 | 297,015 | +0.00(+0.00%) |
Jan 14, 2008 | 8.616 | 8.822 | 8.572 | 8.786 | 282,232 | +0.33(+3.91%) |
Jan 11, 2008 | 8.473 | 8.581 | 8.384 | 8.456 | 202,490 | -0.07(-0.84%) |
Jan 10, 2008 | 8.527 | 8.598 | 8.322 | 8.527 | 214,249 | -0.07(-0.83%) |
Jan 09, 2008 | 8.313 | 8.625 | 8.197 | 8.598 | 202,266 | +0.26(+3.10%) |
Jan 08, 2008 | 8.598 | 8.688 | 8.331 | 8.340 | 191,850 | -0.25(-2.91%) |
Jan 07, 2008 | 8.527 | 8.652 | 8.447 | 8.590 | 226,468 | +0.12(+1.37%) |
Jan 04, 2008 | 8.616 | 8.679 | 8.393 | 8.473 | 250,021 | -0.23(-2.67%) |
Jan 03, 2008 | 8.875 | 8.929 | 8.661 | 8.706 | 249,752 | -0.18(-2.01%) |
Jan 02, 2008 | 8.866 | 8.991 | 8.857 | 8.884 | 370,000 | +0.02(+0.20%) |