Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.449 | 8.485 | 8.409 | 8.485 | 79,941 | +0.08(+0.95%) |
Mar 28, 2008 | 8.467 | 8.503 | 8.387 | 8.405 | 101,866 | -0.04(-0.49%) |
Mar 27, 2008 | 8.402 | 8.515 | 8.402 | 8.446 | 146,053 | +0.07(+0.89%) |
Mar 26, 2008 | 8.503 | 8.503 | 8.331 | 8.372 | 115,017 | -0.07(-0.77%) |
Mar 25, 2008 | 8.408 | 8.473 | 8.363 | 8.437 | 103,889 | -0.02(-0.21%) |
Mar 24, 2008 | 8.387 | 8.479 | 8.349 | 8.455 | 94,445 | +0.10(+1.24%) |
Mar 21, 2008 | 8.280 | 8.378 | 8.180 | 8.351 | 171,243 | +0.00(+0.00%) |
Mar 20, 2008 | 8.280 | 8.378 | 8.180 | 8.351 | 171,243 | +0.02(+0.28%) |
Mar 19, 2008 | 8.532 | 8.562 | 8.319 | 8.328 | 178,434 | -0.20(-2.36%) |
Mar 18, 2008 | 8.574 | 8.586 | 8.434 | 8.529 | 257,572 | +0.07(+0.81%) |
Mar 17, 2008 | 8.518 | 8.598 | 8.387 | 8.461 | 176,410 | -0.22(-2.56%) |
Mar 14, 2008 | 8.799 | 8.832 | 8.603 | 8.684 | 115,695 | -0.11(-1.28%) |
Mar 13, 2008 | 8.722 | 8.823 | 8.598 | 8.796 | 107,634 | +0.00(+0.00%) |
Mar 12, 2008 | 8.749 | 8.909 | 8.749 | 8.796 | 131,886 | +0.01(+0.17%) |
Mar 11, 2008 | 8.651 | 8.781 | 8.574 | 8.781 | 158,196 | +0.25(+2.88%) |
Mar 10, 2008 | 8.589 | 8.633 | 8.518 | 8.535 | 127,501 | -0.11(-1.27%) |
Mar 07, 2008 | 8.687 | 8.749 | 8.565 | 8.645 | 162,665 | -0.05(-0.58%) |
Mar 06, 2008 | 8.805 | 8.823 | 8.695 | 8.695 | 162,581 | -0.13(-1.48%) |
Mar 05, 2008 | 8.793 | 8.921 | 8.787 | 8.826 | 199,583 | +0.04(+0.44%) |
Mar 04, 2008 | 8.598 | 8.894 | 8.598 | 8.787 | 212,630 | -0.07(-0.84%) |
Mar 03, 2008 | 8.847 | 8.861 | 8.767 | 8.861 | 161,906 | +0.05(+0.61%) |
Feb 29, 2008 | 8.918 | 8.918 | 8.787 | 8.808 | 205,098 | -0.12(-1.30%) |
Feb 28, 2008 | 8.977 | 8.998 | 8.879 | 8.924 | 100,554 | -0.03(-0.36%) |
Feb 27, 2008 | 8.864 | 9.075 | 8.864 | 8.956 | 176,073 | -0.01(-0.13%) |
Feb 26, 2008 | 8.850 | 8.980 | 8.787 | 8.968 | 190,708 | +0.16(+1.85%) |
Feb 25, 2008 | 8.663 | 8.805 | 8.598 | 8.805 | 112,997 | +0.20(+2.34%) |
Feb 22, 2008 | 8.592 | 8.636 | 8.455 | 8.603 | 184,168 | +0.03(+0.38%) |
Feb 21, 2008 | 8.687 | 8.728 | 8.547 | 8.571 | 99,842 | -0.04(-0.52%) |
Feb 20, 2008 | 8.437 | 8.648 | 8.437 | 8.615 | 137,957 | +0.07(+0.87%) |
Feb 19, 2008 | 8.420 | 8.556 | 8.420 | 8.541 | 248,256 | +0.21(+2.53%) |
Feb 18, 2008 | 8.547 | 8.547 | 8.132 | 8.331 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.547 | 8.547 | 8.132 | 8.331 | 567,347 | -0.23(-2.70%) |
Feb 14, 2008 | 8.897 | 8.897 | 8.547 | 8.562 | 386,551 | -0.23(-2.66%) |
Feb 13, 2008 | 8.864 | 8.909 | 8.796 | 8.796 | 71,508 | +0.01(+0.07%) |
Feb 12, 2008 | 8.823 | 8.924 | 8.759 | 8.790 | 87,699 | +0.00(+0.03%) |
Feb 11, 2008 | 8.761 | 8.805 | 8.660 | 8.787 | 61,052 | +0.06(+0.65%) |
Feb 08, 2008 | 8.758 | 8.799 | 8.669 | 8.731 | 100,854 | -0.06(-0.64%) |
Feb 07, 2008 | 8.598 | 8.802 | 8.598 | 8.787 | 81,627 | +0.09(+1.02%) |
Feb 06, 2008 | 8.894 | 8.915 | 8.689 | 8.698 | 102,540 | -0.20(-2.20%) |
Feb 05, 2008 | 9.090 | 9.090 | 8.844 | 8.894 | 126,489 | -0.24(-2.63%) |
Feb 04, 2008 | 9.116 | 9.188 | 9.019 | 9.134 | 132,223 | +0.06(+0.69%) |
Feb 01, 2008 | 8.962 | 9.072 | 8.941 | 9.072 | 95,120 | +0.14(+1.56%) |
Jan 31, 2008 | 8.704 | 8.986 | 8.615 | 8.933 | 110,973 | +0.14(+1.62%) |
Jan 30, 2008 | 8.775 | 8.953 | 8.710 | 8.790 | 112,659 | -0.04(-0.50%) |
Jan 29, 2008 | 8.642 | 8.837 | 8.642 | 8.835 | 125,814 | +0.07(+0.85%) |
Jan 28, 2008 | 8.574 | 8.761 | 8.535 | 8.761 | 140,993 | +0.16(+1.83%) |
Jan 25, 2008 | 8.778 | 8.927 | 8.580 | 8.603 | 257,026 | -0.12(-1.33%) |
Jan 24, 2008 | 8.601 | 8.719 | 8.489 | 8.719 | 160,219 | +0.24(+2.83%) |
Jan 23, 2008 | 8.168 | 8.485 | 7.981 | 8.479 | 252,304 | +0.13(+1.53%) |
Jan 22, 2008 | 8.509 | 8.518 | 8.144 | 8.351 | 484,707 | -0.21(-2.42%) |
Jan 21, 2008 | 8.995 | 9.024 | 8.449 | 8.559 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.995 | 9.024 | 8.449 | 8.559 | 187,541 | -0.35(-3.96%) |
Jan 17, 2008 | 9.395 | 9.395 | 8.906 | 8.912 | 173,071 | -0.43(-4.60%) |
Jan 16, 2008 | 9.395 | 9.448 | 9.268 | 9.342 | 95,457 | -0.12(-1.28%) |
Jan 15, 2008 | 9.567 | 9.584 | 9.451 | 9.463 | 75,536 | -0.22(-2.24%) |
Jan 14, 2008 | 9.736 | 9.754 | 9.638 | 9.680 | 96,384 | +0.05(+0.49%) |
Jan 11, 2008 | 9.668 | 9.700 | 9.555 | 9.632 | 88,711 | -0.04(-0.46%) |
Jan 10, 2008 | 9.502 | 9.689 | 9.487 | 9.677 | 157,184 | +0.07(+0.77%) |
Jan 09, 2008 | 9.457 | 9.603 | 9.457 | 9.603 | 145,378 | +0.12(+1.28%) |
Jan 08, 2008 | 9.611 | 9.757 | 9.469 | 9.481 | 114,346 | -0.12(-1.27%) |
Jan 07, 2008 | 9.754 | 9.777 | 9.534 | 9.603 | 148,751 | -0.04(-0.46%) |
Jan 04, 2008 | 9.745 | 9.766 | 9.632 | 9.647 | 97,481 | -0.17(-1.69%) |
Jan 03, 2008 | 9.751 | 9.878 | 9.724 | 9.813 | 161,906 | +0.07(+0.70%) |
Jan 02, 2008 | 10.07 | 10.07 | 9.671 | 9.745 | 442,544 | -0.29(-2.87%) |