Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.392 | 8.427 | 8.352 | 8.427 | 80,487 | +0.08(+0.95%) |
Mar 28, 2008 | 8.410 | 8.445 | 8.330 | 8.348 | 102,561 | -0.04(-0.49%) |
Mar 27, 2008 | 8.345 | 8.457 | 8.345 | 8.389 | 147,050 | +0.07(+0.89%) |
Mar 26, 2008 | 8.445 | 8.445 | 8.274 | 8.315 | 115,802 | -0.06(-0.77%) |
Mar 25, 2008 | 8.351 | 8.416 | 8.307 | 8.380 | 104,599 | -0.02(-0.21%) |
Mar 24, 2008 | 8.330 | 8.421 | 8.292 | 8.398 | 95,090 | +0.10(+1.24%) |
Mar 21, 2008 | 8.224 | 8.321 | 8.124 | 8.295 | 172,412 | +0.00(+0.00%) |
Mar 20, 2008 | 8.224 | 8.321 | 8.124 | 8.295 | 172,412 | +0.02(+0.28%) |
Mar 19, 2008 | 8.474 | 8.504 | 8.262 | 8.271 | 179,652 | -0.20(-2.36%) |
Mar 18, 2008 | 8.516 | 8.527 | 8.377 | 8.472 | 259,331 | +0.07(+0.81%) |
Mar 17, 2008 | 8.460 | 8.539 | 8.330 | 8.404 | 177,614 | -0.22(-2.56%) |
Mar 14, 2008 | 8.739 | 8.772 | 8.545 | 8.625 | 116,485 | -0.11(-1.28%) |
Mar 13, 2008 | 8.663 | 8.763 | 8.539 | 8.737 | 108,368 | +0.00(+0.00%) |
Mar 12, 2008 | 8.689 | 8.848 | 8.689 | 8.737 | 132,786 | +0.01(+0.17%) |
Mar 11, 2008 | 8.592 | 8.722 | 8.516 | 8.722 | 159,276 | +0.24(+2.88%) |
Mar 10, 2008 | 8.530 | 8.575 | 8.460 | 8.477 | 128,371 | -0.11(-1.27%) |
Mar 07, 2008 | 8.628 | 8.689 | 8.507 | 8.586 | 163,775 | -0.05(-0.58%) |
Mar 06, 2008 | 8.745 | 8.763 | 8.636 | 8.636 | 163,690 | -0.13(-1.48%) |
Mar 05, 2008 | 8.734 | 8.860 | 8.728 | 8.766 | 200,945 | +0.04(+0.44%) |
Mar 04, 2008 | 8.539 | 8.834 | 8.539 | 8.728 | 214,081 | -0.07(-0.84%) |
Mar 03, 2008 | 8.787 | 8.801 | 8.707 | 8.801 | 163,011 | +0.05(+0.61%) |
Feb 29, 2008 | 8.857 | 8.857 | 8.728 | 8.748 | 206,498 | -0.11(-1.30%) |
Feb 28, 2008 | 8.916 | 8.937 | 8.819 | 8.863 | 101,240 | -0.03(-0.36%) |
Feb 27, 2008 | 8.804 | 9.013 | 8.804 | 8.896 | 177,275 | -0.01(-0.13%) |
Feb 26, 2008 | 8.790 | 8.919 | 8.728 | 8.907 | 192,010 | +0.16(+1.85%) |
Feb 25, 2008 | 8.604 | 8.745 | 8.539 | 8.745 | 113,768 | +0.20(+2.34%) |
Feb 22, 2008 | 8.533 | 8.578 | 8.398 | 8.545 | 185,425 | +0.03(+0.38%) |
Feb 21, 2008 | 8.628 | 8.669 | 8.489 | 8.513 | 100,523 | -0.04(-0.52%) |
Feb 20, 2008 | 8.380 | 8.589 | 8.380 | 8.557 | 138,899 | +0.07(+0.87%) |
Feb 19, 2008 | 8.363 | 8.498 | 8.363 | 8.483 | 249,951 | +0.21(+2.53%) |
Feb 18, 2008 | 8.489 | 8.489 | 8.077 | 8.274 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.489 | 8.489 | 8.077 | 8.274 | 571,220 | -0.23(-2.70%) |
Feb 14, 2008 | 8.837 | 8.837 | 8.489 | 8.504 | 389,190 | -0.23(-2.66%) |
Feb 13, 2008 | 8.804 | 8.848 | 8.737 | 8.737 | 71,996 | +0.01(+0.07%) |
Feb 12, 2008 | 8.763 | 8.863 | 8.699 | 8.731 | 88,298 | +0.00(+0.03%) |
Feb 11, 2008 | 8.701 | 8.745 | 8.601 | 8.728 | 61,468 | +0.06(+0.65%) |
Feb 08, 2008 | 8.698 | 8.739 | 8.610 | 8.672 | 101,542 | -0.06(-0.64%) |
Feb 07, 2008 | 8.539 | 8.742 | 8.539 | 8.728 | 82,185 | +0.09(+1.02%) |
Feb 06, 2008 | 8.834 | 8.854 | 8.631 | 8.639 | 103,240 | -0.19(-2.20%) |
Feb 05, 2008 | 9.028 | 9.028 | 8.784 | 8.834 | 127,352 | -0.24(-2.63%) |
Feb 04, 2008 | 9.055 | 9.125 | 8.957 | 9.072 | 133,126 | +0.06(+0.69%) |
Feb 01, 2008 | 8.901 | 9.010 | 8.881 | 9.010 | 95,769 | +0.14(+1.56%) |
Jan 31, 2008 | 8.645 | 8.925 | 8.557 | 8.872 | 111,730 | +0.14(+1.62%) |
Jan 30, 2008 | 8.716 | 8.893 | 8.651 | 8.731 | 113,428 | -0.04(-0.50%) |
Jan 29, 2008 | 8.583 | 8.777 | 8.583 | 8.775 | 126,673 | +0.07(+0.85%) |
Jan 28, 2008 | 8.516 | 8.701 | 8.477 | 8.701 | 141,956 | +0.16(+1.83%) |
Jan 25, 2008 | 8.719 | 8.866 | 8.522 | 8.545 | 258,781 | -0.11(-1.33%) |
Jan 24, 2008 | 8.542 | 8.660 | 8.431 | 8.660 | 161,313 | +0.24(+2.83%) |
Jan 23, 2008 | 8.112 | 8.427 | 7.927 | 8.421 | 254,026 | +0.13(+1.53%) |
Jan 22, 2008 | 8.451 | 8.460 | 8.089 | 8.295 | 488,016 | -0.21(-2.42%) |
Jan 21, 2008 | 8.934 | 8.963 | 8.392 | 8.501 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.934 | 8.963 | 8.392 | 8.501 | 188,821 | -0.35(-3.96%) |
Jan 17, 2008 | 9.331 | 9.331 | 8.845 | 8.851 | 174,252 | -0.43(-4.60%) |
Jan 16, 2008 | 9.331 | 9.384 | 9.205 | 9.278 | 96,108 | -0.12(-1.28%) |
Jan 15, 2008 | 9.502 | 9.519 | 9.387 | 9.399 | 76,051 | -0.21(-2.24%) |
Jan 14, 2008 | 9.670 | 9.688 | 9.573 | 9.614 | 97,042 | +0.05(+0.49%) |
Jan 11, 2008 | 9.602 | 9.635 | 9.490 | 9.567 | 89,316 | -0.04(-0.46%) |
Jan 10, 2008 | 9.437 | 9.623 | 9.423 | 9.611 | 158,257 | +0.07(+0.77%) |
Jan 09, 2008 | 9.393 | 9.537 | 9.393 | 9.537 | 146,370 | +0.12(+1.28%) |
Jan 08, 2008 | 9.546 | 9.691 | 9.405 | 9.417 | 115,127 | -0.12(-1.27%) |
Jan 07, 2008 | 9.688 | 9.711 | 9.470 | 9.537 | 149,767 | -0.04(-0.46%) |
Jan 04, 2008 | 9.679 | 9.699 | 9.567 | 9.582 | 98,146 | -0.16(-1.69%) |
Jan 03, 2008 | 9.685 | 9.811 | 9.658 | 9.747 | 163,011 | +0.07(+0.70%) |
Jan 02, 2008 | 9.997 | 10.00 | 9.605 | 9.679 | 445,565 | -0.29(-2.87%) |