Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.034 | 9.060 | 8.963 | 8.983 | 688,481 | +0.01(+0.12%) |
Mar 28, 2008 | 9.069 | 9.085 | 8.963 | 8.972 | 581,174 | -0.04(-0.49%) |
Mar 27, 2008 | 9.071 | 9.087 | 8.994 | 9.016 | 725,002 | +0.01(+0.10%) |
Mar 26, 2008 | 8.934 | 9.045 | 8.872 | 9.007 | 463,496 | +0.11(+1.22%) |
Mar 25, 2008 | 8.803 | 8.898 | 8.774 | 8.898 | 470,485 | +0.12(+1.42%) |
Mar 24, 2008 | 8.619 | 8.818 | 8.572 | 8.774 | 967,666 | +0.14(+1.57%) |
Mar 21, 2008 | 8.610 | 8.639 | 8.504 | 8.639 | 842,229 | +0.00(+0.00%) |
Mar 20, 2008 | 8.610 | 8.639 | 8.504 | 8.639 | 842,229 | +0.01(+0.13%) |
Mar 19, 2008 | 8.685 | 8.719 | 8.621 | 8.628 | 1,141,766 | -0.06(-0.66%) |
Mar 18, 2008 | 8.650 | 8.781 | 8.650 | 8.685 | 876,044 | +0.12(+1.40%) |
Mar 17, 2008 | 8.765 | 8.801 | 8.539 | 8.566 | 1,035,946 | -0.25(-2.82%) |
Mar 14, 2008 | 9.049 | 9.080 | 8.794 | 8.814 | 654,400 | -0.23(-2.55%) |
Mar 13, 2008 | 9.182 | 9.198 | 9.042 | 9.045 | 1,010,490 | -0.17(-1.83%) |
Mar 12, 2008 | 9.337 | 9.337 | 9.209 | 9.213 | 523,011 | -0.12(-1.33%) |
Mar 11, 2008 | 9.333 | 9.417 | 9.264 | 9.337 | 547,358 | +0.06(+0.65%) |
Mar 10, 2008 | 9.426 | 9.426 | 9.262 | 9.278 | 408,941 | -0.13(-1.41%) |
Mar 07, 2008 | 9.510 | 9.553 | 9.337 | 9.411 | 551,123 | -0.16(-1.69%) |
Mar 06, 2008 | 9.597 | 9.624 | 9.537 | 9.573 | 442,756 | -0.05(-0.55%) |
Mar 05, 2008 | 9.703 | 9.703 | 9.617 | 9.626 | 505,202 | +0.00(+0.02%) |
Mar 04, 2008 | 9.593 | 9.703 | 9.593 | 9.624 | 423,085 | -0.00(-0.02%) |
Mar 03, 2008 | 9.675 | 9.703 | 9.615 | 9.626 | 603,267 | +0.02(+0.21%) |
Feb 29, 2008 | 9.666 | 9.812 | 9.593 | 9.606 | 526,754 | -0.21(-2.12%) |
Feb 28, 2008 | 9.599 | 9.910 | 9.599 | 9.814 | 354,286 | +0.14(+1.44%) |
Feb 27, 2008 | 9.825 | 9.848 | 9.637 | 9.675 | 330,489 | -0.17(-1.73%) |
Feb 26, 2008 | 9.763 | 9.851 | 9.706 | 9.845 | 277,737 | +0.07(+0.73%) |
Feb 25, 2008 | 9.754 | 9.812 | 9.752 | 9.774 | 266,465 | +0.04(+0.43%) |
Feb 22, 2008 | 9.681 | 9.739 | 9.573 | 9.732 | 497,812 | +0.06(+0.67%) |
Feb 21, 2008 | 9.832 | 9.832 | 9.595 | 9.668 | 556,074 | -0.16(-1.65%) |
Feb 20, 2008 | 9.812 | 9.907 | 9.686 | 9.830 | 465,525 | +0.04(+0.36%) |
Feb 19, 2008 | 9.978 | 9.981 | 9.692 | 9.794 | 823,049 | +0.15(+1.59%) |
Feb 18, 2008 | 9.701 | 9.701 | 9.612 | 9.641 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.701 | 9.701 | 9.612 | 9.641 | 522,633 | -0.04(-0.41%) |
Feb 14, 2008 | 9.790 | 9.790 | 9.593 | 9.681 | 462,437 | -0.07(-0.75%) |
Feb 13, 2008 | 9.868 | 9.879 | 9.655 | 9.754 | 411,948 | -0.03(-0.32%) |
Feb 12, 2008 | 9.865 | 9.907 | 9.772 | 9.785 | 563,982 | -0.08(-0.81%) |
Feb 11, 2008 | 9.688 | 9.890 | 9.688 | 9.865 | 510,928 | +0.15(+1.55%) |
Feb 08, 2008 | 9.679 | 9.759 | 9.679 | 9.714 | 413,449 | +0.07(+0.69%) |
Feb 07, 2008 | 9.610 | 9.701 | 9.604 | 9.648 | 426,976 | +0.03(+0.35%) |
Feb 06, 2008 | 9.683 | 9.748 | 9.577 | 9.615 | 580,272 | +0.00(+0.02%) |
Feb 05, 2008 | 9.584 | 9.683 | 9.428 | 9.612 | 1,110,669 | +0.11(+1.14%) |
Feb 04, 2008 | 9.561 | 9.593 | 9.493 | 9.504 | 461,932 | -0.13(-1.38%) |
Feb 01, 2008 | 9.641 | 9.746 | 9.493 | 9.637 | 471,779 | +0.04(+0.46%) |
Jan 31, 2008 | 9.468 | 9.692 | 9.431 | 9.593 | 669,450 | +0.08(+0.82%) |
Jan 30, 2008 | 9.397 | 9.537 | 9.330 | 9.515 | 364,304 | +0.12(+1.25%) |
Jan 29, 2008 | 9.300 | 9.428 | 9.300 | 9.397 | 404,883 | +0.06(+0.64%) |
Jan 28, 2008 | 9.315 | 9.353 | 9.215 | 9.337 | 477,451 | +0.04(+0.41%) |
Jan 25, 2008 | 9.342 | 9.479 | 9.125 | 9.300 | 726,806 | +0.01(+0.10%) |
Jan 24, 2008 | 8.991 | 9.380 | 8.991 | 9.291 | 815,627 | +0.28(+3.08%) |
Jan 23, 2008 | 9.042 | 9.045 | 8.761 | 9.014 | 1,190,875 | -0.12(-1.36%) |
Jan 22, 2008 | 9.007 | 9.173 | 8.841 | 9.138 | 1,173,038 | -0.12(-1.27%) |
Jan 21, 2008 | 9.644 | 9.644 | 9.229 | 9.255 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 9.644 | 9.644 | 9.229 | 9.255 | 711,025 | -0.35(-3.67%) |
Jan 17, 2008 | 9.666 | 9.737 | 9.559 | 9.608 | 615,440 | -0.06(-0.60%) |
Jan 16, 2008 | 9.628 | 9.792 | 9.595 | 9.666 | 574,050 | +0.02(+0.25%) |
Jan 15, 2008 | 9.641 | 9.668 | 9.626 | 9.641 | 509,666 | -0.04(-0.46%) |
Jan 14, 2008 | 9.686 | 9.714 | 9.652 | 9.686 | 676,759 | +0.04(+0.39%) |
Jan 11, 2008 | 9.650 | 9.663 | 9.595 | 9.648 | 966,873 | +0.00(+0.00%) |
Jan 10, 2008 | 9.648 | 9.663 | 9.595 | 9.648 | 578,703 | +0.02(+0.23%) |
Jan 09, 2008 | 9.621 | 9.648 | 9.577 | 9.626 | 628,042 | +0.03(+0.35%) |
Jan 08, 2008 | 9.610 | 9.617 | 9.471 | 9.593 | 732,216 | +0.01(+0.12%) |
Jan 07, 2008 | 9.652 | 9.652 | 9.575 | 9.581 | 314,262 | -0.01(-0.14%) |
Jan 04, 2008 | 9.610 | 9.626 | 9.537 | 9.595 | 1,501,404 | +0.00(+0.00%) |
Jan 03, 2008 | 9.626 | 9.635 | 9.595 | 9.595 | 1,505,800 | -0.03(-0.30%) |
Jan 02, 2008 | 9.617 | 9.650 | 9.615 | 9.624 | 1,193,909 | +0.01(+0.07%) |