Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 7.720 | 8.390 | 7.700 | 8.390 | 6,593 | +0.43(+5.40%) |
Mar 28, 2008 | 8.170 | 8.170 | 7.750 | 7.960 | 9,242 | -0.27(-3.28%) |
Mar 27, 2008 | 8.200 | 8.340 | 8.070 | 8.230 | 4,433 | +0.03(+0.37%) |
Mar 26, 2008 | 8.470 | 8.500 | 8.200 | 8.200 | 15,349 | -0.30(-3.53%) |
Mar 25, 2008 | 8.250 | 8.500 | 8.196 | 8.500 | 18,823 | +0.18(+2.16%) |
Mar 24, 2008 | 8.290 | 8.320 | 8.260 | 8.320 | 11,383 | +0.00(+0.00%) |
Mar 21, 2008 | 8.300 | 8.330 | 8.260 | 8.320 | 6,145 | +0.00(+0.00%) |
Mar 20, 2008 | 8.300 | 8.330 | 8.260 | 8.320 | 6,145 | -0.06(-0.68%) |
Mar 19, 2008 | 8.300 | 8.410 | 8.300 | 8.377 | 1,300 | -0.04(-0.51%) |
Mar 18, 2008 | 8.460 | 8.460 | 8.400 | 8.420 | 2,755 | +0.03(+0.36%) |
Mar 17, 2008 | 8.480 | 8.500 | 8.350 | 8.390 | 13,162 | -0.02(-0.24%) |
Mar 14, 2008 | 8.410 | 8.490 | 8.400 | 8.410 | 5,475 | -0.15(-1.75%) |
Mar 13, 2008 | 8.520 | 8.650 | 8.480 | 8.560 | 11,635 | +0.03(+0.35%) |
Mar 12, 2008 | 8.370 | 8.530 | 8.370 | 8.530 | 9,556 | +0.06(+0.71%) |
Mar 11, 2008 | 8.400 | 8.520 | 8.280 | 8.470 | 21,412 | +0.06(+0.71%) |
Mar 10, 2008 | 8.540 | 8.540 | 8.310 | 8.410 | 14,816 | -0.04(-0.47%) |
Mar 07, 2008 | 8.360 | 8.450 | 8.260 | 8.450 | 21,756 | -0.15(-1.74%) |
Mar 06, 2008 | 8.700 | 8.960 | 8.400 | 8.600 | 9,795 | -0.40(-4.44%) |
Mar 05, 2008 | 8.800 | 9.000 | 8.760 | 9.000 | 10,695 | +0.29(+3.33%) |
Mar 04, 2008 | 8.460 | 8.710 | 8.250 | 8.710 | 5,140 | +0.00(+0.00%) |
Mar 03, 2008 | 8.810 | 8.810 | 8.640 | 8.710 | 8,280 | -0.10(-1.14%) |
Feb 29, 2008 | 8.770 | 8.810 | 8.770 | 8.810 | 1,477 | -0.08(-0.90%) |
Feb 28, 2008 | 8.650 | 8.890 | 8.640 | 8.890 | 6,952 | +0.03(+0.34%) |
Feb 27, 2008 | 8.830 | 8.890 | 8.390 | 8.860 | 10,890 | -0.05(-0.56%) |
Feb 26, 2008 | 8.250 | 8.950 | 8.250 | 8.910 | 25,046 | +0.43(+5.07%) |
Feb 25, 2008 | 8.340 | 8.480 | 8.250 | 8.480 | 10,988 | +0.03(+0.36%) |
Feb 22, 2008 | 8.250 | 8.450 | 8.200 | 8.450 | 5,722 | +0.13(+1.56%) |
Feb 21, 2008 | 7.990 | 8.380 | 7.990 | 8.320 | 2,257 | +0.30(+3.74%) |
Feb 20, 2008 | 8.260 | 8.260 | 8.000 | 8.020 | 8,810 | -0.32(-3.84%) |
Feb 19, 2008 | 8.500 | 8.500 | 8.110 | 8.340 | 14,737 | -0.17(-2.00%) |
Feb 18, 2008 | 8.400 | 8.510 | 8.250 | 8.510 | 4,966 | +0.00(+0.00%) |
Feb 15, 2008 | 8.400 | 8.510 | 8.250 | 8.510 | 4,966 | +0.00(+0.00%) |
Feb 14, 2008 | 8.400 | 8.510 | 8.390 | 8.510 | 5,879 | +0.11(+1.31%) |
Feb 13, 2008 | 8.370 | 8.400 | 7.910 | 8.400 | 13,955 | -0.16(-1.87%) |
Feb 12, 2008 | 8.670 | 8.670 | 8.220 | 8.560 | 8,699 | -0.25(-2.84%) |
Feb 11, 2008 | 8.620 | 8.850 | 8.620 | 8.810 | 7,436 | +0.28(+3.28%) |
Feb 08, 2008 | 8.250 | 8.590 | 8.250 | 8.530 | 8,795 | +0.05(+0.59%) |
Feb 07, 2008 | 8.470 | 8.910 | 8.250 | 8.480 | 16,750 | -0.08(-0.93%) |
Feb 06, 2008 | 8.960 | 9.010 | 8.560 | 8.560 | 16,998 | -0.40(-4.46%) |
Feb 05, 2008 | 8.740 | 8.960 | 8.740 | 8.960 | 2,440 | +0.26(+2.99%) |
Feb 04, 2008 | 8.410 | 8.700 | 8.410 | 8.700 | 6,884 | +0.23(+2.72%) |
Feb 01, 2008 | 8.440 | 8.530 | 8.200 | 8.470 | 23,452 | +0.17(+2.05%) |
Jan 31, 2008 | 7.950 | 8.300 | 7.950 | 8.300 | 7,545 | +0.14(+1.72%) |
Jan 30, 2008 | 7.900 | 8.160 | 7.900 | 8.160 | 4,245 | +0.14(+1.75%) |
Jan 29, 2008 | 7.860 | 8.050 | 7.760 | 8.020 | 18,220 | +0.17(+2.17%) |
Jan 28, 2008 | 7.800 | 7.850 | 7.730 | 7.850 | 7,345 | -0.05(-0.63%) |
Jan 25, 2008 | 7.760 | 7.900 | 7.720 | 7.900 | 5,840 | +0.09(+1.15%) |
Jan 24, 2008 | 7.970 | 7.970 | 7.760 | 7.810 | 3,400 | -0.15(-1.88%) |
Jan 23, 2008 | 7.750 | 8.020 | 7.610 | 7.960 | 26,162 | +0.12(+1.53%) |
Jan 22, 2008 | 8.250 | 8.250 | 7.750 | 7.840 | 13,595 | -0.29(-3.57%) |
Jan 21, 2008 | 8.150 | 8.180 | 8.060 | 8.130 | 8,645 | +0.00(+0.00%) |
Jan 18, 2008 | 8.150 | 8.180 | 8.060 | 8.130 | 8,645 | +0.07(+0.87%) |
Jan 17, 2008 | 7.750 | 8.060 | 7.750 | 8.060 | 4,107 | +0.31(+4.00%) |
Jan 16, 2008 | 7.660 | 7.750 | 7.660 | 7.750 | 7,890 | +0.00(+0.00%) |
Jan 15, 2008 | 7.610 | 7.770 | 7.610 | 7.750 | 5,140 | +0.09(+1.17%) |
Jan 14, 2008 | 7.670 | 7.700 | 7.650 | 7.660 | 3,645 | +0.04(+0.52%) |
Jan 11, 2008 | 7.620 | 7.770 | 7.610 | 7.620 | 5,599 | -0.01(-0.13%) |
Jan 10, 2008 | 8.250 | 8.290 | 7.610 | 7.630 | 18,907 | -0.40(-4.98%) |
Jan 09, 2008 | 8.560 | 8.650 | 7.890 | 8.030 | 16,750 | -0.76(-8.65%) |
Jan 08, 2008 | 7.670 | 9.550 | 7.670 | 8.790 | 30,498 | +0.79(+9.87%) |
Jan 07, 2008 | 8.020 | 8.030 | 7.780 | 8.000 | 10,215 | -0.20(-2.44%) |
Jan 04, 2008 | 8.260 | 8.410 | 8.200 | 8.200 | 8,029 | -0.29(-3.42%) |
Jan 03, 2008 | 7.880 | 8.600 | 7.600 | 8.490 | 12,885 | +0.49(+6.13%) |
Jan 02, 2008 | 8.368 | 8.560 | 7.670 | 8.000 | 24,588 | -0.31(-3.73%) |