Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.009 | 9.248 | 9.001 | 9.049 | 369,238 | +0.07(+0.80%) |
Mar 28, 2008 | 8.969 | 9.112 | 8.953 | 8.977 | 358,095 | -0.04(-0.44%) |
Mar 27, 2008 | 9.049 | 9.184 | 8.921 | 9.017 | 392,447 | -0.02(-0.26%) |
Mar 26, 2008 | 8.945 | 9.327 | 8.823 | 9.041 | 543,775 | +0.04(+0.44%) |
Mar 25, 2008 | 9.081 | 9.319 | 8.874 | 9.001 | 348,784 | -0.10(-1.05%) |
Mar 24, 2008 | 8.826 | 9.391 | 8.571 | 9.096 | 398,079 | +0.34(+3.91%) |
Mar 21, 2008 | 8.746 | 8.802 | 8.484 | 8.754 | 946,888 | +0.00(+0.00%) |
Mar 20, 2008 | 8.746 | 8.802 | 8.484 | 8.754 | 946,888 | +0.09(+1.01%) |
Mar 19, 2008 | 8.707 | 9.065 | 8.627 | 8.667 | 509,814 | -0.01(-0.09%) |
Mar 18, 2008 | 8.460 | 8.691 | 8.348 | 8.675 | 389,153 | +0.28(+3.32%) |
Mar 17, 2008 | 8.436 | 8.611 | 8.380 | 8.396 | 307,122 | -0.15(-1.77%) |
Mar 14, 2008 | 9.081 | 9.136 | 8.500 | 8.547 | 742,388 | -0.47(-5.21%) |
Mar 13, 2008 | 8.890 | 9.112 | 8.786 | 9.017 | 426,282 | +0.03(+0.35%) |
Mar 12, 2008 | 9.120 | 9.319 | 8.850 | 8.985 | 682,732 | -0.10(-1.14%) |
Mar 11, 2008 | 8.921 | 9.224 | 8.707 | 9.089 | 687,811 | +0.33(+3.82%) |
Mar 10, 2008 | 8.754 | 8.882 | 8.754 | 8.754 | 519,003 | +0.02(+0.27%) |
Mar 07, 2008 | 8.711 | 8.913 | 8.683 | 8.730 | 596,577 | -0.03(-0.36%) |
Mar 06, 2008 | 8.850 | 9.431 | 8.754 | 8.762 | 972,505 | +0.16(+1.85%) |
Mar 05, 2008 | 8.635 | 8.675 | 8.476 | 8.603 | 381,656 | +0.01(+0.09%) |
Mar 04, 2008 | 8.627 | 8.762 | 8.500 | 8.595 | 1,145,364 | -0.06(-0.74%) |
Mar 03, 2008 | 9.049 | 9.089 | 8.555 | 8.659 | 1,034,529 | -0.37(-4.14%) |
Feb 29, 2008 | 9.160 | 9.232 | 8.953 | 9.033 | 971,450 | -0.21(-2.32%) |
Feb 28, 2008 | 9.248 | 9.399 | 9.168 | 9.248 | 646,253 | -0.07(-0.77%) |
Feb 27, 2008 | 9.359 | 9.534 | 9.280 | 9.319 | 524,838 | -0.06(-0.68%) |
Feb 26, 2008 | 9.407 | 9.550 | 9.311 | 9.383 | 400,091 | -0.02(-0.17%) |
Feb 25, 2008 | 9.359 | 9.431 | 9.240 | 9.399 | 462,780 | +0.02(+0.17%) |
Feb 22, 2008 | 9.287 | 9.415 | 9.073 | 9.383 | 580,343 | +0.14(+1.46%) |
Feb 21, 2008 | 9.829 | 9.940 | 9.232 | 9.248 | 640,159 | -0.53(-5.37%) |
Feb 20, 2008 | 9.606 | 9.821 | 9.598 | 9.773 | 376,503 | +0.14(+1.49%) |
Feb 19, 2008 | 9.709 | 9.797 | 9.542 | 9.630 | 467,524 | -0.06(-0.66%) |
Feb 18, 2008 | 9.717 | 9.805 | 9.614 | 9.693 | 464,095 | +0.00(+0.00%) |
Feb 15, 2008 | 9.717 | 9.805 | 9.614 | 9.693 | 463,938 | -0.08(-0.81%) |
Feb 14, 2008 | 9.964 | 10.03 | 9.638 | 9.773 | 803,667 | -0.21(-2.07%) |
Feb 13, 2008 | 9.765 | 10.02 | 9.693 | 9.980 | 417,720 | +0.30(+3.13%) |
Feb 12, 2008 | 9.693 | 9.860 | 9.550 | 9.677 | 712,285 | +0.02(+0.16%) |
Feb 11, 2008 | 9.638 | 9.741 | 9.478 | 9.662 | 487,988 | +0.02(+0.16%) |
Feb 08, 2008 | 9.749 | 9.900 | 9.558 | 9.646 | 364,979 | -0.14(-1.46%) |
Feb 07, 2008 | 9.765 | 9.964 | 9.590 | 9.789 | 884,286 | -0.02(-0.16%) |
Feb 06, 2008 | 9.876 | 10.11 | 9.797 | 9.805 | 495,592 | -0.01(-0.08%) |
Feb 05, 2008 | 9.980 | 10.16 | 9.813 | 9.813 | 614,612 | -0.32(-3.14%) |
Feb 04, 2008 | 10.14 | 10.36 | 10.10 | 10.13 | 625,338 | -0.05(-0.47%) |
Feb 01, 2008 | 10.14 | 10.23 | 9.940 | 10.18 | 689,026 | +0.02(+0.24%) |
Jan 31, 2008 | 9.884 | 10.23 | 9.884 | 10.15 | 913,185 | +0.09(+0.87%) |
Jan 30, 2008 | 10.74 | 10.79 | 9.948 | 10.07 | 1,036,485 | -0.62(-5.81%) |
Jan 29, 2008 | 10.51 | 10.73 | 10.26 | 10.69 | 743,005 | +0.39(+3.79%) |
Jan 28, 2008 | 10.04 | 10.33 | 10.03 | 10.30 | 694,724 | +0.17(+1.65%) |
Jan 25, 2008 | 10.54 | 10.54 | 10.09 | 10.13 | 694,447 | -0.36(-3.41%) |
Jan 24, 2008 | 10.51 | 10.61 | 10.43 | 10.49 | 689,013 | -0.14(-1.27%) |
Jan 23, 2008 | 9.940 | 10.66 | 9.884 | 10.62 | 836,012 | +0.40(+3.89%) |
Jan 22, 2008 | 10.29 | 10.63 | 9.948 | 10.23 | 791,670 | -0.12(-1.15%) |
Jan 21, 2008 | 10.30 | 10.41 | 10.12 | 10.35 | 1,252,812 | +0.00(+0.00%) |
Jan 18, 2008 | 10.30 | 10.41 | 10.12 | 10.35 | 1,252,812 | +0.13(+1.25%) |
Jan 17, 2008 | 10.38 | 10.38 | 10.09 | 10.22 | 990,112 | -0.16(-1.53%) |
Jan 16, 2008 | 9.940 | 10.54 | 9.940 | 10.38 | 946,092 | +0.44(+4.40%) |
Jan 15, 2008 | 10.15 | 10.25 | 9.940 | 9.940 | 624,924 | -0.33(-3.25%) |
Jan 14, 2008 | 10.27 | 10.38 | 10.23 | 10.27 | 876,848 | +0.01(+0.08%) |
Jan 11, 2008 | 10.62 | 10.62 | 10.27 | 10.27 | 573,709 | -0.41(-3.80%) |
Jan 10, 2008 | 10.45 | 10.76 | 10.28 | 10.67 | 847,853 | +0.17(+1.59%) |
Jan 09, 2008 | 10.47 | 10.83 | 10.26 | 10.51 | 1,067,542 | +0.01(+0.08%) |
Jan 08, 2008 | 11.05 | 11.17 | 10.49 | 10.50 | 1,092,288 | -0.53(-4.83%) |
Jan 07, 2008 | 10.51 | 11.08 | 10.43 | 11.03 | 1,416,597 | +0.59(+5.64%) |
Jan 04, 2008 | 10.94 | 11.02 | 10.44 | 10.44 | 767,350 | -0.57(-5.13%) |
Jan 03, 2008 | 11.37 | 11.53 | 10.97 | 11.01 | 859,550 | -0.37(-3.22%) |
Jan 02, 2008 | 11.71 | 11.76 | 11.23 | 11.37 | 616,310 | -0.34(-2.92%) |