Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.815 | 10.87 | 9.815 | 10.68 | 86,633 | +0.71(+7.10%) |
Mar 28, 2008 | 10.60 | 10.62 | 9.870 | 9.967 | 63,171 | -0.62(-5.82%) |
Mar 27, 2008 | 10.41 | 10.68 | 10.32 | 10.58 | 40,802 | -0.16(-1.48%) |
Mar 26, 2008 | 10.60 | 10.74 | 10.22 | 10.74 | 47,890 | +0.04(+0.34%) |
Mar 25, 2008 | 10.61 | 10.71 | 10.47 | 10.71 | 95,451 | +0.31(+2.93%) |
Mar 24, 2008 | 10.43 | 10.69 | 10.40 | 10.40 | 111,431 | -0.12(-1.16%) |
Mar 21, 2008 | 10.19 | 10.52 | 10.15 | 10.52 | 85,406 | +0.00(+0.00%) |
Mar 20, 2008 | 10.19 | 10.52 | 10.15 | 10.52 | 85,406 | +0.30(+2.93%) |
Mar 19, 2008 | 9.955 | 10.22 | 9.876 | 10.22 | 53,650 | +0.37(+3.71%) |
Mar 18, 2008 | 9.723 | 9.980 | 9.723 | 9.858 | 58,582 | +0.07(+0.75%) |
Mar 17, 2008 | 9.619 | 9.919 | 9.522 | 9.784 | 32,329 | +0.07(+0.69%) |
Mar 14, 2008 | 9.858 | 9.912 | 9.644 | 9.717 | 35,912 | -0.13(-1.30%) |
Mar 13, 2008 | 9.827 | 9.919 | 9.735 | 9.845 | 62,388 | +0.08(+0.81%) |
Mar 12, 2008 | 9.925 | 9.967 | 9.766 | 9.766 | 53,758 | -0.34(-3.32%) |
Mar 11, 2008 | 9.766 | 10.25 | 9.693 | 10.10 | 52,079 | +0.42(+4.29%) |
Mar 10, 2008 | 9.967 | 9.967 | 9.607 | 9.687 | 30,945 | -0.09(-0.87%) |
Mar 07, 2008 | 9.674 | 9.827 | 9.595 | 9.772 | 31,031 | +0.09(+0.95%) |
Mar 06, 2008 | 9.766 | 9.845 | 9.632 | 9.681 | 38,445 | -0.25(-2.52%) |
Mar 05, 2008 | 9.919 | 10.11 | 9.772 | 9.931 | 57,220 | +0.02(+0.25%) |
Mar 04, 2008 | 9.778 | 9.906 | 9.742 | 9.906 | 33,913 | +0.05(+0.56%) |
Mar 03, 2008 | 9.742 | 9.870 | 9.613 | 9.851 | 154,956 | +0.00(+0.00%) |
Feb 29, 2008 | 9.796 | 9.912 | 9.674 | 9.851 | 15,557 | -0.07(-0.68%) |
Feb 28, 2008 | 9.931 | 9.961 | 9.858 | 9.919 | 49,818 | -0.01(-0.12%) |
Feb 27, 2008 | 9.699 | 9.967 | 9.674 | 9.931 | 77,398 | +0.23(+2.33%) |
Feb 26, 2008 | 9.925 | 10.03 | 9.662 | 9.705 | 61,531 | -0.25(-2.48%) |
Feb 25, 2008 | 9.796 | 9.967 | 9.650 | 9.952 | 103,215 | +0.12(+1.21%) |
Feb 22, 2008 | 9.632 | 10.20 | 9.613 | 9.833 | 26,757 | +0.02(+0.25%) |
Feb 21, 2008 | 10.07 | 10.24 | 9.595 | 9.809 | 65,781 | -0.45(-4.40%) |
Feb 20, 2008 | 9.943 | 10.26 | 9.833 | 10.26 | 25,938 | +0.32(+3.19%) |
Feb 19, 2008 | 9.919 | 9.998 | 9.790 | 9.943 | 99,879 | +0.17(+1.75%) |
Feb 18, 2008 | 9.742 | 9.919 | 9.742 | 9.772 | 246,391 | +0.00(+0.00%) |
Feb 15, 2008 | 9.742 | 9.919 | 9.742 | 9.772 | 246,391 | +0.07(+0.76%) |
Feb 14, 2008 | 10.11 | 10.13 | 9.528 | 9.699 | 35,689 | -0.35(-3.46%) |
Feb 13, 2008 | 10.10 | 10.16 | 9.998 | 10.05 | 55,041 | +0.01(+0.06%) |
Feb 12, 2008 | 10.03 | 10.13 | 10.01 | 10.04 | 54,007 | -0.07(-0.72%) |
Feb 11, 2008 | 10.29 | 10.35 | 9.986 | 10.11 | 36,800 | -0.18(-1.78%) |
Feb 08, 2008 | 10.10 | 10.35 | 10.07 | 10.30 | 79,684 | +0.05(+0.48%) |
Feb 07, 2008 | 10.12 | 10.30 | 10.02 | 10.25 | 16,460 | +0.13(+1.33%) |
Feb 06, 2008 | 10.11 | 10.28 | 10.10 | 10.11 | 8,448 | +0.04(+0.42%) |
Feb 05, 2008 | 10.13 | 10.38 | 9.986 | 10.07 | 77,446 | -0.05(-0.54%) |
Feb 04, 2008 | 10.41 | 10.41 | 9.827 | 10.13 | 38,266 | -0.21(-2.01%) |
Feb 01, 2008 | 10.14 | 10.52 | 10.14 | 10.33 | 65,510 | +0.11(+1.07%) |
Jan 31, 2008 | 9.943 | 10.49 | 9.821 | 10.22 | 57,820 | +0.35(+3.52%) |
Jan 30, 2008 | 9.925 | 10.13 | 9.778 | 9.876 | 73,343 | -0.14(-1.40%) |
Jan 29, 2008 | 9.839 | 10.11 | 9.839 | 10.02 | 46,455 | +0.14(+1.42%) |
Jan 28, 2008 | 9.577 | 9.882 | 9.577 | 9.876 | 107,321 | +0.21(+2.21%) |
Jan 25, 2008 | 9.662 | 9.699 | 9.479 | 9.662 | 62,248 | +0.15(+1.60%) |
Jan 24, 2008 | 9.479 | 9.681 | 9.217 | 9.510 | 76,271 | -0.01(-0.06%) |
Jan 23, 2008 | 8.936 | 9.601 | 8.936 | 9.516 | 52,015 | +0.42(+4.63%) |
Jan 22, 2008 | 8.728 | 9.308 | 8.576 | 9.095 | 56,809 | +0.02(+0.20%) |
Jan 21, 2008 | 9.113 | 9.211 | 8.741 | 9.076 | 36,536 | +0.00(+0.00%) |
Jan 18, 2008 | 9.113 | 9.211 | 8.741 | 9.076 | 36,536 | +0.03(+0.34%) |
Jan 17, 2008 | 9.272 | 9.302 | 9.003 | 9.046 | 29,794 | -0.18(-1.92%) |
Jan 16, 2008 | 9.095 | 9.442 | 9.070 | 9.223 | 75,014 | +0.21(+2.30%) |
Jan 15, 2008 | 8.869 | 9.088 | 8.838 | 9.015 | 33,479 | +0.06(+0.68%) |
Jan 14, 2008 | 9.113 | 9.162 | 8.759 | 8.954 | 94,058 | -0.13(-1.41%) |
Jan 11, 2008 | 9.156 | 9.546 | 9.040 | 9.082 | 57,764 | -0.05(-0.60%) |
Jan 10, 2008 | 9.095 | 9.308 | 8.747 | 9.137 | 71,446 | +0.03(+0.34%) |
Jan 09, 2008 | 9.082 | 9.253 | 8.789 | 9.107 | 62,810 | +0.10(+1.15%) |
Jan 08, 2008 | 9.162 | 9.296 | 9.003 | 9.003 | 44,156 | -0.29(-3.09%) |
Jan 07, 2008 | 9.418 | 9.455 | 9.211 | 9.290 | 60,780 | +0.02(+0.26%) |
Jan 04, 2008 | 9.174 | 9.467 | 9.156 | 9.265 | 57,615 | -0.15(-1.56%) |
Jan 03, 2008 | 9.613 | 9.882 | 9.369 | 9.412 | 116,320 | -0.21(-2.16%) |
Jan 02, 2008 | 9.508 | 9.619 | 9.308 | 9.619 | 118,570 | -0.03(-0.32%) |