Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.688 | 10.73 | 9.688 | 10.54 | 87,767 | +0.70(+7.10%) |
Mar 28, 2008 | 10.46 | 10.48 | 9.742 | 9.839 | 63,998 | -0.61(-5.82%) |
Mar 27, 2008 | 10.28 | 10.54 | 10.18 | 10.45 | 41,336 | -0.16(-1.48%) |
Mar 26, 2008 | 10.47 | 10.60 | 10.09 | 10.60 | 48,517 | +0.04(+0.34%) |
Mar 25, 2008 | 10.47 | 10.57 | 10.34 | 10.57 | 96,700 | +0.30(+2.93%) |
Mar 24, 2008 | 10.29 | 10.56 | 10.27 | 10.27 | 112,890 | -0.12(-1.16%) |
Mar 21, 2008 | 10.06 | 10.39 | 10.02 | 10.39 | 86,524 | +0.00(+0.00%) |
Mar 20, 2008 | 10.06 | 10.39 | 10.02 | 10.39 | 86,524 | +0.30(+2.93%) |
Mar 19, 2008 | 9.827 | 10.09 | 9.748 | 10.09 | 54,353 | +0.36(+3.72%) |
Mar 18, 2008 | 9.598 | 9.851 | 9.598 | 9.730 | 59,348 | +0.07(+0.75%) |
Mar 17, 2008 | 9.495 | 9.790 | 9.399 | 9.658 | 32,752 | +0.07(+0.69%) |
Mar 14, 2008 | 9.730 | 9.784 | 9.519 | 9.592 | 36,382 | -0.13(-1.30%) |
Mar 13, 2008 | 9.700 | 9.790 | 9.610 | 9.718 | 63,204 | +0.08(+0.81%) |
Mar 12, 2008 | 9.796 | 9.839 | 9.640 | 9.640 | 54,462 | -0.33(-3.32%) |
Mar 11, 2008 | 9.640 | 10.12 | 9.567 | 9.971 | 52,761 | +0.41(+4.28%) |
Mar 10, 2008 | 9.839 | 9.839 | 9.483 | 9.561 | 31,350 | -0.08(-0.87%) |
Mar 07, 2008 | 9.549 | 9.700 | 9.471 | 9.646 | 31,438 | +0.09(+0.95%) |
Mar 06, 2008 | 9.640 | 9.718 | 9.507 | 9.555 | 38,948 | -0.25(-2.52%) |
Mar 05, 2008 | 9.790 | 9.977 | 9.646 | 9.802 | 57,969 | +0.02(+0.25%) |
Mar 04, 2008 | 9.652 | 9.778 | 9.616 | 9.778 | 34,357 | +0.05(+0.56%) |
Mar 03, 2008 | 9.616 | 9.742 | 9.489 | 9.724 | 156,984 | +0.00(+0.00%) |
Feb 29, 2008 | 9.670 | 9.784 | 9.549 | 9.724 | 15,761 | -0.07(-0.68%) |
Feb 28, 2008 | 9.802 | 9.833 | 9.730 | 9.790 | 50,470 | -0.01(-0.12%) |
Feb 27, 2008 | 9.574 | 9.839 | 9.549 | 9.802 | 78,411 | +0.22(+2.33%) |
Feb 26, 2008 | 9.796 | 9.899 | 9.537 | 9.580 | 62,336 | -0.24(-2.48%) |
Feb 25, 2008 | 9.670 | 9.839 | 9.525 | 9.824 | 104,566 | +0.12(+1.21%) |
Feb 22, 2008 | 9.507 | 10.07 | 9.489 | 9.706 | 27,107 | +0.02(+0.25%) |
Feb 21, 2008 | 9.935 | 10.10 | 9.471 | 9.682 | 66,642 | -0.45(-4.40%) |
Feb 20, 2008 | 9.814 | 10.13 | 9.706 | 10.13 | 26,277 | +0.31(+3.19%) |
Feb 19, 2008 | 9.790 | 9.869 | 9.664 | 9.815 | 101,187 | +0.17(+1.75%) |
Feb 18, 2008 | 9.616 | 9.790 | 9.616 | 9.646 | 249,617 | +0.00(+0.00%) |
Feb 15, 2008 | 9.616 | 9.790 | 9.616 | 9.646 | 249,617 | +0.07(+0.76%) |
Feb 14, 2008 | 9.977 | 9.995 | 9.405 | 9.574 | 36,156 | -0.34(-3.46%) |
Feb 13, 2008 | 9.971 | 10.03 | 9.869 | 9.917 | 55,762 | +0.01(+0.06%) |
Feb 12, 2008 | 9.899 | 10.00 | 9.881 | 9.911 | 54,714 | -0.07(-0.72%) |
Feb 11, 2008 | 10.16 | 10.21 | 9.857 | 9.983 | 37,282 | -0.18(-1.78%) |
Feb 08, 2008 | 9.971 | 10.21 | 9.941 | 10.16 | 80,727 | +0.05(+0.48%) |
Feb 07, 2008 | 9.990 | 10.16 | 9.887 | 10.12 | 16,675 | +0.13(+1.33%) |
Feb 06, 2008 | 9.983 | 10.15 | 9.965 | 9.983 | 8,559 | +0.04(+0.42%) |
Feb 05, 2008 | 10.00 | 10.24 | 9.857 | 9.941 | 78,459 | -0.05(-0.54%) |
Feb 04, 2008 | 10.27 | 10.27 | 9.700 | 9.995 | 38,767 | -0.20(-2.01%) |
Feb 01, 2008 | 10.01 | 10.38 | 10.01 | 10.20 | 66,368 | +0.11(+1.07%) |
Jan 31, 2008 | 9.815 | 10.36 | 9.694 | 10.09 | 58,577 | +0.34(+3.52%) |
Jan 30, 2008 | 9.796 | 10.00 | 9.652 | 9.748 | 74,303 | -0.14(-1.40%) |
Jan 29, 2008 | 9.712 | 9.977 | 9.712 | 9.887 | 47,063 | +0.14(+1.42%) |
Jan 28, 2008 | 9.453 | 9.754 | 9.453 | 9.748 | 108,725 | +0.21(+2.21%) |
Jan 25, 2008 | 9.537 | 9.574 | 9.357 | 9.537 | 63,063 | +0.15(+1.60%) |
Jan 24, 2008 | 9.357 | 9.555 | 9.098 | 9.387 | 77,269 | -0.01(-0.06%) |
Jan 23, 2008 | 8.820 | 9.477 | 8.820 | 9.393 | 52,696 | +0.42(+4.63%) |
Jan 22, 2008 | 8.616 | 9.188 | 8.465 | 8.977 | 57,553 | +0.02(+0.20%) |
Jan 21, 2008 | 8.995 | 9.092 | 8.628 | 8.959 | 37,014 | +0.00(+0.00%) |
Jan 18, 2008 | 8.995 | 9.092 | 8.628 | 8.959 | 37,014 | +0.03(+0.34%) |
Jan 17, 2008 | 9.152 | 9.182 | 8.887 | 8.929 | 30,184 | -0.17(-1.92%) |
Jan 16, 2008 | 8.977 | 9.320 | 8.953 | 9.104 | 75,996 | +0.20(+2.30%) |
Jan 15, 2008 | 8.754 | 8.971 | 8.724 | 8.899 | 33,917 | +0.06(+0.68%) |
Jan 14, 2008 | 8.995 | 9.043 | 8.646 | 8.838 | 95,290 | -0.13(-1.41%) |
Jan 11, 2008 | 9.037 | 9.423 | 8.923 | 8.965 | 58,520 | -0.05(-0.60%) |
Jan 10, 2008 | 8.977 | 9.188 | 8.634 | 9.019 | 72,381 | +0.03(+0.34%) |
Jan 09, 2008 | 8.965 | 9.134 | 8.676 | 8.989 | 63,632 | +0.10(+1.15%) |
Jan 08, 2008 | 9.043 | 9.176 | 8.887 | 8.887 | 44,734 | -0.28(-3.09%) |
Jan 07, 2008 | 9.296 | 9.333 | 9.092 | 9.170 | 61,576 | +0.02(+0.26%) |
Jan 04, 2008 | 9.055 | 9.345 | 9.037 | 9.146 | 58,369 | -0.14(-1.56%) |
Jan 03, 2008 | 9.489 | 9.754 | 9.248 | 9.290 | 117,843 | -0.20(-2.16%) |
Jan 02, 2008 | 9.385 | 9.495 | 9.188 | 9.495 | 120,122 | -0.03(-0.32%) |