Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.730 | 9.740 | 9.310 | 9.400 | 139,881 | -0.16(-1.67%) |
Mar 28, 2008 | 9.230 | 9.730 | 9.230 | 9.560 | 132,200 | +0.33(+3.58%) |
Mar 27, 2008 | 9.390 | 9.650 | 9.220 | 9.230 | 150,485 | -0.14(-1.49%) |
Mar 26, 2008 | 9.080 | 9.400 | 9.010 | 9.370 | 139,200 | +0.26(+2.85%) |
Mar 25, 2008 | 9.010 | 9.250 | 8.920 | 9.110 | 147,800 | +0.12(+1.33%) |
Mar 24, 2008 | 8.850 | 9.370 | 8.680 | 8.990 | 297,150 | +0.34(+3.93%) |
Mar 21, 2008 | 8.900 | 8.900 | 8.110 | 8.650 | 435,600 | +0.00(+0.00%) |
Mar 20, 2008 | 8.900 | 8.900 | 8.110 | 8.650 | 435,600 | -0.23(-2.59%) |
Mar 19, 2008 | 9.000 | 9.249 | 8.700 | 8.880 | 120,854 | -0.07(-0.78%) |
Mar 18, 2008 | 8.640 | 8.990 | 8.400 | 8.950 | 172,300 | +0.58(+6.93%) |
Mar 17, 2008 | 8.590 | 8.590 | 8.250 | 8.370 | 92,450 | -0.20(-2.33%) |
Mar 14, 2008 | 9.020 | 9.020 | 8.500 | 8.570 | 105,300 | -0.42(-4.67%) |
Mar 13, 2008 | 8.820 | 9.080 | 8.670 | 8.990 | 264,700 | +0.08(+0.90%) |
Mar 12, 2008 | 8.400 | 9.340 | 8.360 | 8.910 | 304,804 | +0.56(+6.71%) |
Mar 11, 2008 | 8.190 | 8.350 | 8.000 | 8.350 | 185,904 | +0.34(+4.24%) |
Mar 10, 2008 | 8.500 | 8.500 | 8.000 | 8.010 | 100,316 | -0.47(-5.54%) |
Mar 07, 2008 | 8.500 | 8.740 | 8.400 | 8.480 | 98,878 | -0.10(-1.17%) |
Mar 06, 2008 | 8.970 | 9.040 | 8.540 | 8.580 | 149,400 | -0.42(-4.67%) |
Mar 05, 2008 | 9.300 | 9.300 | 8.980 | 9.000 | 283,371 | -0.30(-3.23%) |
Mar 04, 2008 | 9.140 | 9.320 | 8.970 | 9.300 | 156,104 | +0.18(+1.97%) |
Mar 03, 2008 | 9.320 | 9.470 | 8.800 | 9.120 | 256,213 | -0.29(-3.08%) |
Feb 29, 2008 | 9.590 | 9.590 | 9.260 | 9.410 | 163,900 | -0.29(-2.99%) |
Feb 28, 2008 | 9.670 | 9.800 | 9.340 | 9.700 | 249,373 | +0.03(+0.31%) |
Feb 27, 2008 | 9.600 | 9.750 | 9.420 | 9.670 | 129,470 | +0.07(+0.73%) |
Feb 26, 2008 | 9.700 | 9.770 | 9.470 | 9.600 | 105,365 | -0.13(-1.34%) |
Feb 25, 2008 | 9.740 | 9.960 | 9.530 | 9.730 | 178,600 | -0.02(-0.21%) |
Feb 22, 2008 | 10.00 | 10.02 | 9.600 | 9.750 | 299,164 | -0.28(-2.79%) |
Feb 21, 2008 | 9.250 | 10.10 | 9.250 | 10.03 | 683,869 | +1.06(+11.82%) |
Feb 20, 2008 | 9.070 | 9.070 | 8.750 | 8.970 | 114,600 | -0.09(-0.99%) |
Feb 19, 2008 | 9.080 | 9.090 | 8.890 | 9.060 | 148,394 | +0.16(+1.80%) |
Feb 18, 2008 | 8.860 | 8.940 | 8.750 | 8.900 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.860 | 8.940 | 8.750 | 8.900 | 108,700 | +0.08(+0.91%) |
Feb 14, 2008 | 9.000 | 9.090 | 8.660 | 8.820 | 236,056 | -0.17(-1.89%) |
Feb 13, 2008 | 8.840 | 8.990 | 8.650 | 8.990 | 139,300 | +0.29(+3.33%) |
Feb 12, 2008 | 8.700 | 8.850 | 8.570 | 8.700 | 228,146 | +0.09(+1.05%) |
Feb 11, 2008 | 8.590 | 8.790 | 8.400 | 8.610 | 253,300 | +0.18(+2.14%) |
Feb 08, 2008 | 8.280 | 8.750 | 8.090 | 8.430 | 655,880 | +0.30(+3.69%) |
Feb 07, 2008 | 6.730 | 8.290 | 6.650 | 8.130 | 980,824 | +1.38(+20.44%) |
Feb 06, 2008 | 7.030 | 7.050 | 6.650 | 6.750 | 251,800 | -0.22(-3.16%) |
Feb 05, 2008 | 7.030 | 7.200 | 6.830 | 6.970 | 281,711 | -0.03(-0.43%) |
Feb 04, 2008 | 6.970 | 7.140 | 6.900 | 7.000 | 400,400 | +0.00(+0.00%) |
Feb 01, 2008 | 6.970 | 7.420 | 6.970 | 7.000 | 236,700 | +0.05(+0.72%) |
Jan 31, 2008 | 7.010 | 7.240 | 6.870 | 6.950 | 328,007 | -0.04(-0.57%) |
Jan 30, 2008 | 7.260 | 7.400 | 6.990 | 6.990 | 333,614 | -0.31(-4.25%) |
Jan 29, 2008 | 7.510 | 7.740 | 7.250 | 7.300 | 147,900 | -0.12(-1.62%) |
Jan 28, 2008 | 7.400 | 7.640 | 7.250 | 7.420 | 130,100 | +0.05(+0.68%) |
Jan 25, 2008 | 7.600 | 7.720 | 7.130 | 7.370 | 147,300 | -0.13(-1.73%) |
Jan 24, 2008 | 8.185 | 8.210 | 7.450 | 7.500 | 244,500 | -0.69(-8.42%) |
Jan 23, 2008 | 7.850 | 8.190 | 7.610 | 8.190 | 181,820 | +0.14(+1.74%) |
Jan 22, 2008 | 7.690 | 8.100 | 7.280 | 8.050 | 300,150 | -0.23(-2.78%) |
Jan 21, 2008 | 8.090 | 8.450 | 8.050 | 8.280 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.090 | 8.450 | 8.050 | 8.280 | 287,490 | +0.11(+1.35%) |
Jan 17, 2008 | 8.770 | 8.800 | 8.170 | 8.170 | 98,463 | -0.59(-6.74%) |
Jan 16, 2008 | 8.300 | 8.780 | 8.250 | 8.760 | 238,349 | +0.49(+5.93%) |
Jan 15, 2008 | 7.970 | 8.340 | 7.650 | 8.270 | 279,600 | +0.27(+3.37%) |
Jan 14, 2008 | 8.070 | 8.140 | 7.760 | 8.000 | 223,265 | +0.10(+1.27%) |
Jan 11, 2008 | 9.140 | 9.140 | 7.140 | 7.900 | 1,368,066 | -1.43(-15.33%) |
Jan 10, 2008 | 8.520 | 9.380 | 8.450 | 9.330 | 523,003 | +0.73(+8.49%) |
Jan 09, 2008 | 8.300 | 8.600 | 7.960 | 8.600 | 303,402 | +0.35(+4.24%) |
Jan 08, 2008 | 7.700 | 8.340 | 7.700 | 8.250 | 261,948 | +0.58(+7.56%) |
Jan 07, 2008 | 7.480 | 7.710 | 7.440 | 7.670 | 185,900 | +0.10(+1.32%) |
Jan 04, 2008 | 7.700 | 7.730 | 7.420 | 7.570 | 137,573 | -0.16(-2.07%) |
Jan 03, 2008 | 7.730 | 8.080 | 7.680 | 7.730 | 96,400 | +0.00(+0.00%) |
Jan 02, 2008 | 7.840 | 8.040 | 7.690 | 7.730 | 104,290 | -0.22(-2.77%) |