Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.692 | 8.764 | 8.692 | 8.757 | 48,178 | +0.08(+0.90%) |
Mar 28, 2008 | 8.699 | 8.744 | 8.673 | 8.680 | 58,337 | -0.04(-0.45%) |
Mar 27, 2008 | 8.705 | 8.731 | 8.673 | 8.718 | 71,421 | +0.05(+0.52%) |
Mar 26, 2008 | 8.569 | 8.699 | 8.569 | 8.673 | 108,209 | +0.06(+0.75%) |
Mar 25, 2008 | 8.504 | 8.608 | 8.498 | 8.608 | 90,847 | +0.11(+1.30%) |
Mar 24, 2008 | 8.511 | 8.524 | 8.478 | 8.498 | 120,985 | +0.02(+0.23%) |
Mar 21, 2008 | 8.530 | 8.530 | 8.472 | 8.478 | 148,112 | +0.00(+0.00%) |
Mar 20, 2008 | 8.530 | 8.530 | 8.472 | 8.478 | 148,112 | -0.01(-0.15%) |
Mar 19, 2008 | 8.550 | 8.550 | 8.491 | 8.491 | 103,468 | -0.02(-0.23%) |
Mar 18, 2008 | 8.485 | 8.563 | 8.459 | 8.511 | 82,938 | +0.06(+0.77%) |
Mar 17, 2008 | 8.589 | 8.589 | 8.400 | 8.446 | 127,341 | -0.14(-1.66%) |
Mar 14, 2008 | 8.705 | 8.725 | 8.524 | 8.589 | 92,509 | -0.11(-1.27%) |
Mar 13, 2008 | 8.595 | 8.751 | 8.595 | 8.699 | 124,679 | -0.05(-0.52%) |
Mar 12, 2008 | 8.855 | 8.855 | 8.660 | 8.744 | 108,456 | -0.10(-1.17%) |
Mar 11, 2008 | 9.030 | 9.030 | 8.829 | 8.848 | 105,131 | +0.01(+0.15%) |
Mar 10, 2008 | 8.900 | 8.959 | 8.809 | 8.835 | 62,339 | -0.08(-0.95%) |
Mar 07, 2008 | 8.900 | 8.965 | 8.894 | 8.920 | 77,886 | +0.01(+0.15%) |
Mar 06, 2008 | 8.965 | 8.991 | 8.855 | 8.907 | 91,935 | -0.05(-0.51%) |
Mar 05, 2008 | 8.900 | 9.011 | 8.861 | 8.952 | 99,282 | +0.10(+1.17%) |
Mar 04, 2008 | 8.835 | 8.848 | 8.511 | 8.848 | 224,096 | +0.08(+0.89%) |
Mar 03, 2008 | 8.543 | 8.770 | 8.498 | 8.770 | 136,443 | +0.27(+3.21%) |
Feb 29, 2008 | 8.673 | 8.673 | 8.446 | 8.498 | 109,659 | -0.14(-1.65%) |
Feb 28, 2008 | 8.764 | 8.764 | 8.598 | 8.641 | 69,271 | -0.09(-1.04%) |
Feb 27, 2008 | 8.835 | 8.861 | 8.725 | 8.731 | 70,005 | -0.10(-1.18%) |
Feb 26, 2008 | 8.822 | 8.881 | 8.692 | 8.835 | 85,652 | +0.05(+0.52%) |
Feb 25, 2008 | 8.744 | 8.809 | 8.705 | 8.790 | 119,141 | +0.07(+0.82%) |
Feb 22, 2008 | 8.738 | 8.771 | 8.589 | 8.718 | 126,203 | -0.08(-0.89%) |
Feb 21, 2008 | 8.803 | 8.842 | 8.738 | 8.796 | 72,653 | -0.03(-0.29%) |
Feb 20, 2008 | 8.998 | 8.998 | 8.822 | 8.822 | 80,965 | -0.14(-1.59%) |
Feb 19, 2008 | 8.933 | 8.998 | 8.829 | 8.965 | 140,494 | +0.16(+1.84%) |
Feb 18, 2008 | 8.881 | 8.926 | 8.582 | 8.803 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.881 | 8.926 | 8.582 | 8.803 | 308,958 | -0.12(-1.38%) |
Feb 14, 2008 | 9.349 | 9.349 | 8.926 | 8.926 | 326,436 | -0.42(-4.52%) |
Feb 13, 2008 | 9.648 | 9.667 | 9.349 | 9.349 | 100,630 | -0.31(-3.23%) |
Feb 12, 2008 | 9.641 | 9.673 | 9.628 | 9.660 | 92,663 | +0.03(+0.34%) |
Feb 11, 2008 | 9.628 | 9.648 | 9.609 | 9.628 | 41,867 | +0.00(+0.00%) |
Feb 08, 2008 | 9.576 | 9.648 | 9.537 | 9.628 | 103,669 | +0.05(+0.54%) |
Feb 07, 2008 | 9.583 | 9.641 | 9.498 | 9.576 | 74,500 | -0.01(-0.07%) |
Feb 06, 2008 | 9.537 | 9.583 | 9.537 | 9.583 | 30,631 | +0.05(+0.48%) |
Feb 05, 2008 | 9.550 | 9.557 | 9.498 | 9.537 | 37,619 | +0.01(+0.07%) |
Feb 04, 2008 | 9.531 | 9.537 | 9.420 | 9.531 | 140,200 | +0.04(+0.41%) |
Feb 01, 2008 | 9.667 | 9.667 | 9.485 | 9.492 | 75,409 | -0.04(-0.41%) |
Jan 31, 2008 | 9.518 | 9.550 | 9.498 | 9.531 | 63,768 | +0.02(+0.20%) |
Jan 30, 2008 | 9.557 | 9.557 | 9.498 | 9.511 | 57,876 | -0.01(-0.14%) |
Jan 29, 2008 | 9.518 | 9.531 | 9.485 | 9.524 | 54,789 | +0.01(+0.07%) |
Jan 28, 2008 | 9.498 | 9.531 | 9.362 | 9.518 | 99,152 | +0.00(+0.00%) |
Jan 25, 2008 | 9.550 | 9.563 | 9.479 | 9.518 | 50,949 | -0.06(-0.61%) |
Jan 24, 2008 | 9.537 | 9.583 | 9.498 | 9.576 | 78,508 | +0.12(+1.31%) |
Jan 23, 2008 | 9.323 | 9.550 | 9.323 | 9.453 | 84,372 | +0.08(+0.90%) |
Jan 22, 2008 | 9.043 | 9.427 | 9.043 | 9.368 | 111,011 | +0.01(+0.14%) |
Jan 21, 2008 | 9.557 | 9.557 | 9.290 | 9.355 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.557 | 9.557 | 9.290 | 9.355 | 289,202 | -0.17(-1.77%) |
Jan 17, 2008 | 9.563 | 9.563 | 9.492 | 9.524 | 105,054 | -0.03(-0.34%) |
Jan 16, 2008 | 9.557 | 9.583 | 9.518 | 9.557 | 92,047 | +0.05(+0.55%) |
Jan 15, 2008 | 9.505 | 9.544 | 9.485 | 9.505 | 118,268 | +0.04(+0.41%) |
Jan 14, 2008 | 9.303 | 9.531 | 9.303 | 9.466 | 186,327 | +0.09(+0.97%) |
Jan 11, 2008 | 9.342 | 9.401 | 9.303 | 9.375 | 72,960 | +0.01(+0.07%) |
Jan 10, 2008 | 9.349 | 9.440 | 9.310 | 9.368 | 167,931 | +0.03(+0.35%) |
Jan 09, 2008 | 9.180 | 9.420 | 9.180 | 9.336 | 118,367 | -0.01(-0.07%) |
Jan 08, 2008 | 9.303 | 9.407 | 9.303 | 9.342 | 97,950 | +0.03(+0.28%) |
Jan 07, 2008 | 9.388 | 9.388 | 9.290 | 9.316 | 106,233 | +0.03(+0.35%) |
Jan 04, 2008 | 9.225 | 9.368 | 9.128 | 9.284 | 199,886 | +0.10(+1.13%) |
Jan 03, 2008 | 8.783 | 9.219 | 8.783 | 9.180 | 105,593 | +0.23(+2.61%) |
Jan 02, 2008 | 8.900 | 9.043 | 8.835 | 8.946 | 82,635 | +0.14(+1.62%) |