Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.819 | 8.886 | 8.809 | 8.869 | 87,740 | +0.04(+0.46%) |
Mar 28, 2008 | 8.867 | 8.932 | 8.828 | 8.828 | 50,370 | -0.05(-0.56%) |
Mar 27, 2008 | 8.869 | 8.925 | 8.852 | 8.878 | 125,527 | +0.01(+0.11%) |
Mar 26, 2008 | 8.894 | 8.894 | 8.833 | 8.869 | 156,018 | -0.04(-0.46%) |
Mar 25, 2008 | 8.961 | 8.961 | 8.872 | 8.909 | 135,133 | +0.02(+0.28%) |
Mar 24, 2008 | 8.710 | 8.889 | 8.706 | 8.884 | 274,110 | +0.18(+2.04%) |
Mar 21, 2008 | 8.710 | 8.716 | 8.613 | 8.706 | 2,085,331 | +0.00(+0.00%) |
Mar 20, 2008 | 8.710 | 8.716 | 8.613 | 8.706 | 2,085,331 | +0.06(+0.70%) |
Mar 19, 2008 | 8.744 | 8.850 | 8.646 | 8.646 | 383,626 | -0.11(-1.25%) |
Mar 18, 2008 | 8.728 | 8.755 | 8.574 | 8.755 | 268,986 | +0.26(+3.03%) |
Mar 17, 2008 | 8.432 | 8.560 | 8.293 | 8.497 | 511,715 | -0.14(-1.57%) |
Mar 14, 2008 | 8.806 | 8.806 | 8.561 | 8.633 | 594,972 | -0.18(-2.04%) |
Mar 13, 2008 | 8.443 | 8.813 | 8.443 | 8.813 | 683,994 | +0.14(+1.62%) |
Mar 12, 2008 | 8.494 | 8.753 | 8.308 | 8.672 | 153,283 | +0.08(+0.91%) |
Mar 11, 2008 | 8.575 | 8.608 | 8.507 | 8.594 | 307,643 | +0.12(+1.40%) |
Mar 10, 2008 | 8.391 | 8.650 | 8.391 | 8.475 | 265,726 | -0.18(-2.07%) |
Mar 07, 2008 | 8.767 | 8.767 | 8.632 | 8.655 | 1,260,234 | -0.13(-1.49%) |
Mar 06, 2008 | 8.943 | 8.950 | 8.786 | 8.786 | 1,642,099 | -0.19(-2.07%) |
Mar 05, 2008 | 8.947 | 9.005 | 8.928 | 8.972 | 449,591 | +0.02(+0.28%) |
Mar 04, 2008 | 8.939 | 8.969 | 8.863 | 8.947 | 831,405 | -0.00(-0.03%) |
Mar 03, 2008 | 8.998 | 8.998 | 8.870 | 8.950 | 794,842 | -0.02(-0.17%) |
Feb 29, 2008 | 9.056 | 9.056 | 8.938 | 8.966 | 918,397 | -0.13(-1.42%) |
Feb 28, 2008 | 9.200 | 9.200 | 9.081 | 9.095 | 336,873 | -0.07(-0.75%) |
Feb 27, 2008 | 9.166 | 9.200 | 9.128 | 9.164 | 475,312 | -0.01(-0.07%) |
Feb 26, 2008 | 9.119 | 9.220 | 9.119 | 9.170 | 1,431,393 | +0.01(+0.14%) |
Feb 25, 2008 | 8.978 | 9.170 | 8.978 | 9.158 | 169,077 | +0.20(+2.23%) |
Feb 22, 2008 | 8.967 | 8.983 | 8.844 | 8.958 | 914,554 | +0.03(+0.30%) |
Feb 21, 2008 | 9.080 | 9.099 | 8.921 | 8.931 | 362,427 | -0.12(-1.36%) |
Feb 20, 2008 | 9.009 | 9.055 | 8.934 | 9.055 | 1,154,080 | +0.03(+0.36%) |
Feb 19, 2008 | 9.056 | 9.173 | 9.011 | 9.022 | 163,953 | -0.02(-0.17%) |
Feb 18, 2008 | 9.036 | 9.045 | 8.974 | 9.037 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.036 | 9.045 | 8.974 | 9.037 | 464,962 | +0.00(+0.02%) |
Feb 14, 2008 | 9.173 | 9.173 | 9.036 | 9.036 | 196,616 | -0.11(-1.23%) |
Feb 13, 2008 | 9.133 | 9.176 | 9.124 | 9.148 | 362,619 | +0.07(+0.83%) |
Feb 12, 2008 | 9.045 | 9.101 | 9.027 | 9.073 | 158,830 | +0.07(+0.73%) |
Feb 11, 2008 | 8.966 | 9.008 | 8.916 | 9.008 | 213,908 | +0.02(+0.21%) |
Feb 08, 2008 | 8.925 | 9.021 | 8.925 | 8.989 | 217,751 | +0.02(+0.24%) |
Feb 07, 2008 | 8.827 | 8.977 | 8.827 | 8.967 | 920,318 | +0.09(+1.06%) |
Feb 06, 2008 | 8.964 | 8.969 | 8.866 | 8.874 | 1,139,350 | -0.00(-0.02%) |
Feb 05, 2008 | 8.916 | 8.946 | 8.859 | 8.875 | 473,928 | -0.13(-1.40%) |
Feb 04, 2008 | 9.009 | 9.066 | 9.002 | 9.002 | 377,862 | -0.04(-0.43%) |
Feb 01, 2008 | 8.916 | 9.041 | 8.916 | 9.041 | 599,455 | +0.15(+1.69%) |
Jan 31, 2008 | 8.636 | 8.906 | 8.621 | 8.891 | 479,052 | +0.16(+1.82%) |
Jan 30, 2008 | 8.861 | 8.998 | 8.728 | 8.731 | 582,163 | -0.16(-1.79%) |
Jan 29, 2008 | 8.861 | 8.920 | 8.861 | 8.891 | 331,000 | +0.06(+0.72%) |
Jan 28, 2008 | 8.786 | 8.827 | 8.711 | 8.827 | 414,047 | +0.07(+0.82%) |
Jan 25, 2008 | 8.822 | 8.855 | 8.743 | 8.756 | 152,425 | -0.05(-0.52%) |
Jan 24, 2008 | 8.919 | 8.923 | 8.782 | 8.802 | 252,655 | -0.05(-0.55%) |
Jan 23, 2008 | 8.644 | 8.861 | 8.575 | 8.850 | 1,802,946 | +0.01(+0.14%) |
Jan 22, 2008 | 8.290 | 9.379 | 8.838 | 8.838 | 1,708,705 | -0.16(-1.80%) |
Jan 21, 2008 | 9.220 | 9.251 | 8.975 | 9.000 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.220 | 9.251 | 8.975 | 9.000 | 685,723 | -0.20(-2.22%) |
Jan 17, 2008 | 9.269 | 9.306 | 9.197 | 9.205 | 2,245,237 | -0.06(-0.61%) |
Jan 16, 2008 | 9.136 | 9.314 | 9.136 | 9.261 | 2,214,522 | +0.06(+0.68%) |
Jan 15, 2008 | 9.272 | 9.278 | 9.181 | 9.198 | 912,953 | -0.14(-1.54%) |
Jan 14, 2008 | 9.375 | 9.375 | 9.292 | 9.342 | 328,547 | -0.01(-0.14%) |
Jan 11, 2008 | 9.284 | 9.392 | 9.284 | 9.356 | 486,097 | +0.01(+0.10%) |
Jan 10, 2008 | 9.244 | 9.393 | 9.214 | 9.347 | 307,413 | +0.05(+0.50%) |
Jan 09, 2008 | 9.178 | 9.300 | 9.170 | 9.300 | 274,718 | +0.04(+0.39%) |
Jan 08, 2008 | 9.368 | 9.423 | 9.233 | 9.264 | 303,666 | -0.12(-1.23%) |
Jan 07, 2008 | 9.281 | 9.414 | 9.281 | 9.379 | 532,849 | +0.12(+1.34%) |
Jan 04, 2008 | 9.314 | 9.322 | 9.248 | 9.255 | 144,099 | -0.12(-1.23%) |
Jan 03, 2008 | 9.376 | 9.425 | 9.342 | 9.370 | 820,870 | +0.01(+0.12%) |
Jan 02, 2008 | 9.464 | 9.492 | 9.319 | 9.359 | 341,997 | -0.11(-1.12%) |