Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.949 | 9.004 | 8.884 | 8.944 | 50,148 | +0.11(+1.26%) |
Mar 28, 2008 | 8.930 | 8.990 | 8.828 | 8.832 | 52,085 | -0.07(-0.78%) |
Mar 27, 2008 | 9.153 | 9.153 | 8.888 | 8.902 | 68,442 | -0.12(-1.29%) |
Mar 26, 2008 | 9.172 | 9.218 | 9.014 | 9.018 | 54,995 | -0.13(-1.47%) |
Mar 25, 2008 | 9.176 | 9.264 | 9.107 | 9.153 | 66,365 | +0.09(+1.03%) |
Mar 24, 2008 | 9.139 | 9.170 | 9.060 | 9.060 | 33,790 | -0.04(-0.41%) |
Mar 21, 2008 | 8.842 | 9.097 | 8.767 | 9.097 | 99,005 | +0.00(+0.00%) |
Mar 20, 2008 | 8.842 | 9.097 | 8.767 | 9.097 | 99,005 | +0.18(+1.98%) |
Mar 19, 2008 | 9.074 | 9.074 | 8.781 | 8.921 | 69,088 | -0.05(-0.52%) |
Mar 18, 2008 | 8.851 | 9.121 | 8.781 | 8.967 | 79,204 | +0.36(+4.16%) |
Mar 17, 2008 | 8.595 | 8.823 | 8.391 | 8.609 | 65,860 | -0.22(-2.47%) |
Mar 14, 2008 | 9.018 | 9.125 | 8.828 | 8.828 | 69,949 | -0.10(-1.14%) |
Mar 13, 2008 | 8.986 | 8.986 | 8.842 | 8.930 | 82,404 | -0.08(-0.93%) |
Mar 12, 2008 | 8.925 | 9.051 | 8.888 | 9.014 | 70,810 | +0.05(+0.57%) |
Mar 11, 2008 | 8.823 | 8.962 | 8.795 | 8.962 | 67,151 | +0.47(+5.52%) |
Mar 10, 2008 | 8.721 | 8.749 | 8.493 | 8.493 | 71,456 | -0.11(-1.24%) |
Mar 07, 2008 | 8.614 | 8.777 | 8.600 | 8.600 | 57,250 | +0.00(+0.05%) |
Mar 06, 2008 | 8.916 | 8.972 | 8.595 | 8.595 | 52,300 | -0.33(-3.65%) |
Mar 05, 2008 | 8.819 | 8.976 | 8.819 | 8.921 | 79,419 | +0.22(+2.56%) |
Mar 04, 2008 | 8.716 | 8.772 | 8.674 | 8.698 | 79,419 | -0.04(-0.48%) |
Mar 03, 2008 | 8.963 | 8.963 | 8.735 | 8.740 | 62,846 | -0.20(-2.18%) |
Feb 29, 2008 | 8.939 | 8.981 | 8.930 | 8.935 | 27,334 | -0.05(-0.52%) |
Feb 28, 2008 | 9.051 | 9.097 | 8.976 | 8.981 | 11,407 | -0.11(-1.18%) |
Feb 27, 2008 | 9.051 | 9.134 | 9.042 | 9.088 | 31,638 | -0.05(-0.56%) |
Feb 26, 2008 | 8.935 | 9.167 | 8.935 | 9.139 | 69,142 | +0.22(+2.45%) |
Feb 25, 2008 | 8.874 | 8.935 | 8.846 | 8.921 | 49,287 | +0.06(+0.68%) |
Feb 22, 2008 | 8.688 | 8.860 | 8.688 | 8.860 | 44,875 | +0.13(+1.44%) |
Feb 21, 2008 | 8.870 | 8.874 | 8.735 | 8.735 | 20,877 | -0.11(-1.26%) |
Feb 20, 2008 | 8.809 | 8.856 | 8.702 | 8.846 | 29,611 | -0.07(-0.78%) |
Feb 19, 2008 | 8.828 | 9.004 | 8.828 | 8.916 | 62,846 | +0.21(+2.46%) |
Feb 18, 2008 | 8.823 | 8.823 | 8.507 | 8.702 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.823 | 8.823 | 8.507 | 8.702 | 35,512 | -0.13(-1.42%) |
Feb 14, 2008 | 9.046 | 9.046 | 8.814 | 8.828 | 22,168 | -0.20(-2.26%) |
Feb 13, 2008 | 8.953 | 9.032 | 8.805 | 9.032 | 54,883 | +0.12(+1.36%) |
Feb 12, 2008 | 8.897 | 8.963 | 8.819 | 8.911 | 27,439 | +0.09(+1.05%) |
Feb 11, 2008 | 8.851 | 8.874 | 8.623 | 8.819 | 40,247 | -0.05(-0.52%) |
Feb 08, 2008 | 8.832 | 8.907 | 8.772 | 8.865 | 54,668 | +0.01(+0.10%) |
Feb 07, 2008 | 8.851 | 8.933 | 8.828 | 8.856 | 37,449 | -0.07(-0.73%) |
Feb 06, 2008 | 9.204 | 9.265 | 8.921 | 8.921 | 73,393 | -0.24(-2.59%) |
Feb 05, 2008 | 9.227 | 9.246 | 9.121 | 9.158 | 54,668 | -0.20(-2.18%) |
Feb 04, 2008 | 9.427 | 9.492 | 9.316 | 9.362 | 38,310 | -0.07(-0.74%) |
Feb 01, 2008 | 9.381 | 9.474 | 9.311 | 9.432 | 70,605 | +0.15(+1.60%) |
Jan 31, 2008 | 9.107 | 9.306 | 8.911 | 9.283 | 70,595 | -0.04(-0.40%) |
Jan 30, 2008 | 9.292 | 9.367 | 8.976 | 9.320 | 88,995 | +0.02(+0.25%) |
Jan 29, 2008 | 9.539 | 9.608 | 9.265 | 9.297 | 72,708 | -0.23(-2.44%) |
Jan 28, 2008 | 9.292 | 9.557 | 9.269 | 9.529 | 28,840 | +0.11(+1.13%) |
Jan 25, 2008 | 9.585 | 9.687 | 9.362 | 9.423 | 75,403 | -0.05(-0.54%) |
Jan 24, 2008 | 8.967 | 9.520 | 8.953 | 9.474 | 93,648 | +0.77(+8.80%) |
Jan 23, 2008 | 8.247 | 8.828 | 8.177 | 8.707 | 62,560 | +0.26(+3.04%) |
Jan 22, 2008 | 8.084 | 8.507 | 7.926 | 8.450 | 95,346 | -0.01(-0.13%) |
Jan 21, 2008 | 8.540 | 8.712 | 8.456 | 8.461 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.540 | 8.712 | 8.456 | 8.461 | 98,144 | +0.07(+0.89%) |
Jan 17, 2008 | 8.805 | 8.828 | 8.368 | 8.386 | 75,158 | -0.35(-3.99%) |
Jan 16, 2008 | 8.897 | 8.925 | 8.586 | 8.735 | 100,456 | -0.23(-2.54%) |
Jan 15, 2008 | 9.116 | 9.246 | 8.909 | 8.963 | 27,118 | -0.28(-3.02%) |
Jan 14, 2008 | 9.316 | 9.344 | 9.227 | 9.241 | 58,359 | +0.11(+1.17%) |
Jan 11, 2008 | 9.218 | 9.218 | 9.023 | 9.134 | 62,201 | -0.13(-1.45%) |
Jan 10, 2008 | 9.223 | 9.274 | 8.976 | 9.269 | 94,055 | -0.07(-0.80%) |
Jan 09, 2008 | 9.450 | 9.450 | 9.162 | 9.344 | 97,714 | -0.27(-2.85%) |
Jan 08, 2008 | 9.529 | 9.664 | 9.529 | 9.618 | 34,436 | +0.03(+0.34%) |
Jan 07, 2008 | 9.618 | 9.678 | 9.488 | 9.585 | 25,827 | -0.11(-1.10%) |
Jan 04, 2008 | 9.715 | 9.743 | 9.506 | 9.692 | 79,204 | -0.07(-0.67%) |
Jan 03, 2008 | 9.585 | 9.920 | 9.543 | 9.757 | 69,555 | +0.05(+0.48%) |
Jan 02, 2008 | 9.520 | 9.994 | 9.520 | 9.711 | 169,385 | +0.34(+3.62%) |