Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.230 | 8.240 | 7.950 | 8.200 | 16,000 | +0.00(+0.00%) |
Mar 28, 2008 | 8.200 | 8.250 | 8.000 | 8.200 | 2,800 | +0.04(+0.49%) |
Mar 27, 2008 | 8.300 | 8.350 | 7.950 | 8.160 | 12,500 | -0.13(-1.57%) |
Mar 26, 2008 | 8.330 | 8.400 | 8.150 | 8.290 | 21,700 | +0.02(+0.24%) |
Mar 25, 2008 | 8.500 | 8.600 | 8.200 | 8.270 | 5,200 | -0.33(-3.84%) |
Mar 24, 2008 | 8.550 | 8.600 | 8.500 | 8.600 | 2,400 | +0.05(+0.58%) |
Mar 21, 2008 | 8.550 | 8.550 | 8.550 | 8.550 | 200 | +0.00(+0.00%) |
Mar 20, 2008 | 8.550 | 8.550 | 8.550 | 8.550 | 200 | -0.10(-1.16%) |
Mar 19, 2008 | 8.520 | 8.650 | 8.450 | 8.650 | 7,200 | +0.00(+0.00%) |
Mar 18, 2008 | 8.500 | 8.740 | 8.400 | 8.650 | 22,700 | +0.25(+2.98%) |
Mar 17, 2008 | 8.200 | 8.450 | 8.150 | 8.400 | 24,400 | +0.21(+2.56%) |
Mar 14, 2008 | 8.100 | 8.190 | 8.100 | 8.190 | 7,500 | +0.05(+0.61%) |
Mar 13, 2008 | 8.010 | 8.190 | 8.010 | 8.140 | 13,500 | +0.05(+0.62%) |
Mar 12, 2008 | 8.600 | 8.600 | 8.000 | 8.090 | 1,100 | +0.00(+0.00%) |
Mar 11, 2008 | 8.150 | 8.250 | 7.950 | 8.090 | 7,800 | +0.00(+0.00%) |
Mar 10, 2008 | 8.070 | 8.190 | 7.880 | 8.090 | 4,700 | -0.11(-1.34%) |
Mar 07, 2008 | 8.300 | 8.350 | 8.020 | 8.200 | 22,600 | -0.09(-1.09%) |
Mar 06, 2008 | 8.600 | 8.600 | 7.900 | 8.290 | 30,400 | -0.07(-0.84%) |
Mar 05, 2008 | 8.200 | 8.360 | 8.100 | 8.360 | 3,900 | +0.06(+0.72%) |
Mar 04, 2008 | 8.350 | 8.440 | 8.200 | 8.300 | 4,100 | -0.14(-1.66%) |
Mar 03, 2008 | 8.410 | 8.440 | 8.250 | 8.440 | 18,800 | +0.00(+0.00%) |
Feb 29, 2008 | 8.450 | 8.450 | 7.530 | 8.440 | 7,400 | -0.04(-0.47%) |
Feb 28, 2008 | 8.480 | 8.490 | 8.310 | 8.480 | 5,500 | -0.01(-0.12%) |
Feb 27, 2008 | 8.550 | 8.550 | 8.400 | 8.490 | 300 | +0.04(+0.47%) |
Feb 26, 2008 | 8.600 | 8.600 | 8.250 | 8.450 | 4,900 | -0.04(-0.47%) |
Feb 25, 2008 | 8.450 | 8.550 | 8.000 | 8.490 | 8,700 | -0.01(-0.12%) |
Feb 22, 2008 | 8.550 | 8.550 | 8.450 | 8.500 | 3,200 | +0.00(+0.00%) |
Feb 21, 2008 | 8.000 | 8.500 | 8.000 | 8.500 | 1,300 | +0.04(+0.44%) |
Feb 20, 2008 | 8.500 | 8.500 | 8.420 | 8.463 | 2,000 | +0.03(+0.39%) |
Feb 19, 2008 | 8.600 | 8.600 | 8.420 | 8.430 | 10,600 | -0.07(-0.82%) |
Feb 18, 2008 | 8.520 | 8.520 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.520 | 8.520 | 8.500 | 8.500 | 200 | +0.00(+0.00%) |
Feb 14, 2008 | 8.490 | 8.540 | 8.400 | 8.500 | 2,300 | -0.01(-0.12%) |
Feb 13, 2008 | 8.550 | 8.550 | 8.380 | 8.510 | 3,700 | -0.01(-0.12%) |
Feb 12, 2008 | 8.550 | 8.550 | 8.250 | 8.520 | 8,500 | -0.08(-0.93%) |
Feb 11, 2008 | 8.950 | 8.950 | 8.390 | 8.600 | 3,000 | +0.17(+2.02%) |
Feb 08, 2008 | 8.640 | 9.000 | 8.350 | 8.430 | 2,600 | -0.12(-1.40%) |
Feb 07, 2008 | 8.470 | 8.550 | 8.470 | 8.550 | 400 | -0.08(-0.93%) |
Feb 06, 2008 | 8.600 | 8.630 | 8.400 | 8.630 | 5,400 | +0.04(+0.47%) |
Feb 05, 2008 | 8.600 | 8.600 | 8.500 | 8.590 | 900 | +0.09(+1.06%) |
Feb 04, 2008 | 8.600 | 8.600 | 8.470 | 8.500 | 300 | +0.01(+0.12%) |
Feb 01, 2008 | 8.560 | 8.630 | 8.370 | 8.490 | 3,800 | -0.14(-1.62%) |
Jan 31, 2008 | 8.470 | 8.630 | 8.470 | 8.630 | 2,900 | +0.23(+2.74%) |
Jan 30, 2008 | 8.470 | 8.470 | 8.400 | 8.400 | 2,700 | -0.09(-1.06%) |
Jan 29, 2008 | 8.400 | 8.490 | 8.400 | 8.490 | 900 | +0.00(+0.00%) |
Jan 28, 2008 | 8.490 | 8.490 | 8.490 | 8.490 | 300 | -0.01(-0.12%) |
Jan 25, 2008 | 8.310 | 8.500 | 8.310 | 8.500 | 300 | +0.01(+0.12%) |
Jan 24, 2008 | 8.520 | 8.620 | 8.350 | 8.490 | 7,600 | -0.09(-1.05%) |
Jan 23, 2008 | 8.210 | 8.580 | 8.110 | 8.580 | 13,300 | +0.18(+2.14%) |
Jan 22, 2008 | 8.320 | 8.400 | 8.190 | 8.400 | 15,200 | -0.10(-1.18%) |
Jan 21, 2008 | 8.530 | 8.630 | 8.490 | 8.500 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.530 | 8.630 | 8.490 | 8.500 | 3,900 | -0.03(-0.35%) |
Jan 17, 2008 | 8.590 | 8.590 | 8.530 | 8.530 | 2,300 | +0.02(+0.24%) |
Jan 16, 2008 | 8.520 | 8.600 | 8.360 | 8.510 | 7,917 | -0.01(-0.12%) |
Jan 15, 2008 | 8.640 | 8.640 | 8.460 | 8.520 | 600 | +0.02(+0.23%) |
Jan 14, 2008 | 8.640 | 8.640 | 8.450 | 8.500 | 2,804 | -0.06(-0.70%) |
Jan 11, 2008 | 8.600 | 8.600 | 8.500 | 8.560 | 1,300 | -0.04(-0.47%) |
Jan 10, 2008 | 8.550 | 8.600 | 8.550 | 8.600 | 500 | +0.00(+0.00%) |
Jan 09, 2008 | 8.400 | 8.640 | 8.400 | 8.600 | 8,500 | +0.00(+0.00%) |
Jan 08, 2008 | 8.560 | 8.650 | 8.450 | 8.600 | 23,000 | +0.00(+0.00%) |
Jan 07, 2008 | 8.700 | 8.700 | 8.500 | 8.600 | 4,100 | -0.05(-0.58%) |
Jan 04, 2008 | 8.690 | 8.690 | 8.500 | 8.650 | 15,900 | -0.04(-0.46%) |
Jan 03, 2008 | 8.690 | 8.700 | 8.600 | 8.690 | 4,000 | +0.09(+1.05%) |
Jan 02, 2008 | 8.610 | 8.680 | 8.600 | 8.600 | 14,900 | -0.10(-1.15%) |