Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.290 | 9.490 | 8.960 | 9.360 | 10,936 | +0.06(+0.65%) |
Mar 28, 2008 | 9.480 | 9.600 | 9.300 | 9.300 | 16,512 | +0.02(+0.22%) |
Mar 27, 2008 | 9.360 | 9.360 | 9.250 | 9.280 | 20,928 | -0.02(-0.22%) |
Mar 26, 2008 | 9.590 | 9.590 | 9.300 | 9.300 | 15,055 | -0.10(-1.06%) |
Mar 25, 2008 | 9.390 | 9.500 | 9.350 | 9.400 | 13,725 | +0.15(+1.62%) |
Mar 24, 2008 | 9.200 | 9.600 | 8.750 | 9.250 | 15,923 | -0.20(-2.12%) |
Mar 21, 2008 | 9.740 | 9.740 | 8.500 | 9.450 | 10,495 | +0.00(+0.00%) |
Mar 20, 2008 | 9.740 | 9.740 | 8.500 | 9.450 | 10,495 | +0.05(+0.53%) |
Mar 19, 2008 | 9.610 | 9.790 | 9.400 | 9.400 | 19,625 | -0.49(-4.95%) |
Mar 18, 2008 | 9.910 | 10.10 | 9.870 | 9.890 | 3,910 | -0.21(-2.08%) |
Mar 17, 2008 | 9.900 | 10.25 | 9.870 | 10.10 | 10,417 | -0.19(-1.85%) |
Mar 14, 2008 | 10.40 | 10.84 | 9.550 | 10.29 | 28,062 | -0.01(-0.10%) |
Mar 13, 2008 | 9.490 | 10.30 | 9.490 | 10.30 | 16,150 | +0.80(+8.42%) |
Mar 12, 2008 | 9.500 | 9.530 | 9.400 | 9.500 | 3,342 | -0.05(-0.52%) |
Mar 11, 2008 | 9.500 | 9.680 | 9.400 | 9.550 | 12,050 | +0.25(+2.69%) |
Mar 10, 2008 | 9.600 | 9.600 | 9.110 | 9.300 | 4,008 | -0.50(-5.10%) |
Mar 07, 2008 | 9.730 | 10.03 | 9.680 | 9.800 | 11,610 | -0.30(-2.97%) |
Mar 06, 2008 | 9.930 | 10.10 | 9.700 | 10.10 | 26,100 | +0.10(+1.00%) |
Mar 05, 2008 | 10.09 | 10.35 | 9.700 | 10.00 | 25,810 | +0.30(+3.09%) |
Mar 04, 2008 | 10.50 | 10.61 | 9.700 | 9.700 | 34,211 | -0.80(-7.62%) |
Mar 03, 2008 | 10.69 | 10.77 | 10.41 | 10.50 | 21,342 | -0.21(-1.96%) |
Feb 29, 2008 | 10.05 | 11.45 | 10.05 | 10.71 | 89,194 | +0.71(+7.10%) |
Feb 28, 2008 | 9.750 | 10.06 | 9.600 | 10.00 | 43,551 | +0.50(+5.26%) |
Feb 27, 2008 | 9.050 | 9.900 | 9.000 | 9.500 | 62,882 | +0.49(+5.44%) |
Feb 26, 2008 | 8.630 | 9.060 | 8.630 | 9.010 | 54,200 | +0.38(+4.40%) |
Feb 25, 2008 | 8.630 | 8.750 | 8.630 | 8.630 | 104,853 | -0.15(-1.71%) |
Feb 22, 2008 | 8.670 | 8.880 | 8.550 | 8.780 | 52,772 | +0.08(+0.92%) |
Feb 21, 2008 | 9.000 | 9.000 | 8.500 | 8.700 | 47,252 | -0.28(-3.12%) |
Feb 20, 2008 | 9.100 | 9.100 | 8.970 | 8.980 | 32,888 | -0.17(-1.86%) |
Feb 19, 2008 | 9.240 | 9.240 | 9.100 | 9.150 | 7,760 | +0.01(+0.11%) |
Feb 18, 2008 | 9.140 | 9.140 | 9.140 | 9.140 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.020 | 9.180 | 9.010 | 9.140 | 13,064 | -0.01(-0.11%) |
Feb 14, 2008 | 9.220 | 9.650 | 9.150 | 9.150 | 19,757 | -0.05(-0.54%) |
Feb 13, 2008 | 9.200 | 9.200 | 9.100 | 9.200 | 20,761 | +0.01(+0.11%) |
Feb 12, 2008 | 9.190 | 9.200 | 9.160 | 9.190 | 7,473 | +0.08(+0.88%) |
Feb 11, 2008 | 9.080 | 9.200 | 9.080 | 9.110 | 14,053 | -0.09(-0.98%) |
Feb 08, 2008 | 9.210 | 9.290 | 9.100 | 9.200 | 42,313 | -0.10(-1.08%) |
Feb 07, 2008 | 9.300 | 9.310 | 9.000 | 9.300 | 15,420 | -0.03(-0.32%) |
Feb 06, 2008 | 8.820 | 9.350 | 8.810 | 9.330 | 10,575 | +0.50(+5.66%) |
Feb 05, 2008 | 9.350 | 9.350 | 8.820 | 8.830 | 30,104 | -0.53(-5.66%) |
Feb 04, 2008 | 9.570 | 9.570 | 9.160 | 9.360 | 14,687 | -0.03(-0.32%) |
Feb 01, 2008 | 9.600 | 9.600 | 9.380 | 9.390 | 8,283 | -0.20(-2.09%) |
Jan 31, 2008 | 9.430 | 9.600 | 9.260 | 9.590 | 12,597 | +0.13(+1.37%) |
Jan 30, 2008 | 9.490 | 9.550 | 9.360 | 9.460 | 15,100 | +0.08(+0.85%) |
Jan 29, 2008 | 9.600 | 9.700 | 9.380 | 9.380 | 9,450 | -0.10(-1.05%) |
Jan 28, 2008 | 9.650 | 9.700 | 9.250 | 9.480 | 6,730 | -0.07(-0.73%) |
Jan 25, 2008 | 9.510 | 9.890 | 9.400 | 9.550 | 19,760 | +0.39(+4.26%) |
Jan 24, 2008 | 9.480 | 9.490 | 9.140 | 9.160 | 11,130 | -0.05(-0.54%) |
Jan 23, 2008 | 9.680 | 9.690 | 9.070 | 9.210 | 7,170 | -0.19(-2.02%) |
Jan 22, 2008 | 8.670 | 9.590 | 8.670 | 9.400 | 15,041 | +0.73(+8.42%) |
Jan 21, 2008 | 8.500 | 9.000 | 8.500 | 8.670 | 22,023 | -0.93(-9.69%) |
Jan 18, 2008 | 9.710 | 9.970 | 9.600 | 9.600 | 16,978 | +0.05(+0.52%) |
Jan 17, 2008 | 10.20 | 10.22 | 9.550 | 9.550 | 26,975 | -0.56(-5.54%) |
Jan 16, 2008 | 10.45 | 10.45 | 10.11 | 10.11 | 17,033 | -0.67(-6.22%) |
Jan 15, 2008 | 10.86 | 10.97 | 10.75 | 10.78 | 9,900 | -0.13(-1.19%) |
Jan 14, 2008 | 10.99 | 11.14 | 10.85 | 10.91 | 20,918 | +0.04(+0.37%) |
Jan 11, 2008 | 11.19 | 11.19 | 10.80 | 10.87 | 26,162 | +0.12(+1.12%) |
Jan 10, 2008 | 10.61 | 10.75 | 10.40 | 10.75 | 16,104 | +0.15(+1.42%) |
Jan 09, 2008 | 10.85 | 10.85 | 10.56 | 10.60 | 31,629 | -0.10(-0.93%) |
Jan 08, 2008 | 10.60 | 11.03 | 10.53 | 10.70 | 48,615 | +0.02(+0.19%) |
Jan 07, 2008 | 11.06 | 11.06 | 10.60 | 10.68 | 10,215 | -0.50(-4.47%) |
Jan 04, 2008 | 11.38 | 11.38 | 10.91 | 11.18 | 9,917 | -0.37(-3.20%) |
Jan 03, 2008 | 11.60 | 11.72 | 11.54 | 11.55 | 15,763 | -0.08(-0.69%) |
Jan 02, 2008 | 11.37 | 11.63 | 11.34 | 11.63 | 16,184 | +0.32(+2.83%) |