Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.480 | 8.530 | 8.370 | 8.430 | 113,396 | +0.08(+0.96%) |
Mar 28, 2008 | 8.600 | 8.750 | 8.330 | 8.350 | 116,250 | -0.21(-2.45%) |
Mar 27, 2008 | 8.610 | 8.710 | 8.500 | 8.560 | 93,690 | -0.01(-0.12%) |
Mar 26, 2008 | 8.460 | 8.650 | 8.460 | 8.570 | 120,401 | +0.11(+1.30%) |
Mar 25, 2008 | 8.210 | 8.480 | 8.050 | 8.460 | 141,661 | +0.27(+3.30%) |
Mar 24, 2008 | 8.110 | 8.240 | 8.050 | 8.190 | 124,797 | +0.11(+1.36%) |
Mar 21, 2008 | 8.140 | 8.160 | 7.900 | 8.080 | 350,377 | +0.00(+0.00%) |
Mar 20, 2008 | 8.140 | 8.160 | 7.900 | 8.080 | 350,377 | +0.06(+0.75%) |
Mar 19, 2008 | 8.250 | 8.460 | 8.020 | 8.020 | 106,002 | -0.22(-2.67%) |
Mar 18, 2008 | 8.210 | 8.300 | 7.870 | 8.240 | 179,304 | +0.19(+2.36%) |
Mar 17, 2008 | 8.010 | 8.260 | 7.760 | 8.050 | 157,049 | -0.12(-1.47%) |
Mar 14, 2008 | 8.590 | 8.590 | 8.050 | 8.170 | 251,691 | -0.58(-6.63%) |
Mar 13, 2008 | 8.500 | 8.780 | 8.380 | 8.750 | 222,275 | +0.17(+1.98%) |
Mar 12, 2008 | 8.840 | 8.870 | 8.530 | 8.580 | 112,784 | -0.30(-3.38%) |
Mar 11, 2008 | 8.840 | 8.920 | 8.500 | 8.880 | 172,708 | +0.28(+3.26%) |
Mar 10, 2008 | 8.960 | 8.960 | 8.520 | 8.600 | 220,372 | -0.35(-3.91%) |
Mar 07, 2008 | 9.190 | 9.340 | 8.900 | 8.950 | 230,115 | -0.27(-2.93%) |
Mar 06, 2008 | 9.350 | 9.460 | 9.220 | 9.220 | 121,373 | -0.20(-2.12%) |
Mar 05, 2008 | 9.330 | 9.540 | 9.310 | 9.420 | 113,243 | +0.12(+1.29%) |
Mar 04, 2008 | 9.410 | 9.520 | 9.300 | 9.300 | 160,359 | -0.23(-2.41%) |
Mar 03, 2008 | 9.420 | 9.580 | 9.380 | 9.530 | 148,498 | +0.15(+1.60%) |
Feb 29, 2008 | 9.420 | 9.610 | 9.270 | 9.380 | 216,909 | -0.18(-1.88%) |
Feb 28, 2008 | 9.830 | 9.830 | 9.500 | 9.560 | 97,577 | -0.33(-3.34%) |
Feb 27, 2008 | 9.740 | 9.930 | 9.610 | 9.890 | 94,486 | +0.05(+0.51%) |
Feb 26, 2008 | 9.770 | 9.940 | 9.640 | 9.840 | 146,809 | +0.04(+0.41%) |
Feb 25, 2008 | 9.400 | 9.890 | 9.260 | 9.800 | 146,655 | +0.41(+4.37%) |
Feb 22, 2008 | 9.320 | 9.420 | 9.185 | 9.390 | 106,355 | +0.07(+0.75%) |
Feb 21, 2008 | 9.490 | 9.580 | 9.205 | 9.320 | 110,279 | -0.13(-1.38%) |
Feb 20, 2008 | 9.340 | 9.560 | 9.240 | 9.450 | 129,538 | +0.00(+0.00%) |
Feb 19, 2008 | 9.500 | 9.630 | 9.260 | 9.450 | 149,199 | +0.10(+1.07%) |
Feb 18, 2008 | 9.140 | 9.370 | 9.140 | 9.350 | 110,115 | +0.00(+0.00%) |
Feb 15, 2008 | 9.140 | 9.370 | 9.140 | 9.350 | 110,115 | +0.17(+1.85%) |
Feb 14, 2008 | 9.300 | 9.520 | 9.180 | 9.180 | 109,006 | -0.12(-1.29%) |
Feb 13, 2008 | 9.300 | 9.338 | 9.150 | 9.300 | 165,973 | +0.08(+0.87%) |
Feb 12, 2008 | 9.230 | 9.440 | 9.210 | 9.220 | 181,319 | +0.06(+0.66%) |
Feb 11, 2008 | 9.120 | 9.250 | 9.010 | 9.160 | 129,043 | +0.03(+0.33%) |
Feb 08, 2008 | 9.300 | 9.370 | 9.100 | 9.130 | 130,424 | -0.17(-1.83%) |
Feb 07, 2008 | 9.140 | 9.300 | 9.100 | 9.300 | 208,024 | +0.14(+1.53%) |
Feb 06, 2008 | 9.040 | 9.320 | 9.040 | 9.160 | 149,646 | +0.12(+1.33%) |
Feb 05, 2008 | 9.380 | 9.500 | 9.010 | 9.040 | 220,714 | -0.42(-4.44%) |
Feb 04, 2008 | 9.530 | 9.560 | 9.390 | 9.460 | 229,513 | -0.03(-0.32%) |
Feb 01, 2008 | 9.420 | 9.550 | 9.360 | 9.490 | 204,008 | +0.17(+1.82%) |
Jan 31, 2008 | 9.240 | 9.510 | 9.140 | 9.320 | 126,486 | -0.03(-0.32%) |
Jan 30, 2008 | 9.560 | 9.630 | 9.350 | 9.350 | 132,667 | -0.25(-2.60%) |
Jan 29, 2008 | 9.940 | 9.940 | 9.550 | 9.600 | 81,418 | -0.24(-2.44%) |
Jan 28, 2008 | 9.750 | 9.850 | 9.530 | 9.840 | 208,066 | +0.10(+1.03%) |
Jan 25, 2008 | 9.300 | 9.970 | 9.260 | 9.740 | 339,982 | +0.60(+6.56%) |
Jan 24, 2008 | 9.260 | 9.470 | 9.080 | 9.140 | 223,192 | -0.05(-0.54%) |
Jan 23, 2008 | 8.750 | 9.320 | 8.260 | 9.190 | 300,382 | +0.25(+2.80%) |
Jan 22, 2008 | 8.810 | 9.460 | 8.510 | 8.940 | 256,648 | -0.26(-2.83%) |
Jan 21, 2008 | 9.380 | 9.500 | 9.180 | 9.200 | 275,595 | +0.00(+0.00%) |
Jan 18, 2008 | 9.380 | 9.500 | 9.180 | 9.200 | 275,595 | -0.32(-3.36%) |
Jan 17, 2008 | 10.08 | 10.08 | 9.520 | 9.520 | 152,757 | -0.45(-4.51%) |
Jan 16, 2008 | 10.41 | 10.41 | 9.830 | 9.970 | 257,279 | -0.44(-4.23%) |
Jan 15, 2008 | 10.16 | 10.99 | 10.14 | 10.41 | 367,772 | +0.15(+1.46%) |
Jan 14, 2008 | 10.45 | 10.55 | 9.800 | 10.26 | 862,328 | -0.04(-0.39%) |
Jan 11, 2008 | 10.11 | 10.36 | 9.900 | 10.30 | 602,312 | +0.26(+2.59%) |
Jan 10, 2008 | 10.03 | 10.12 | 9.810 | 10.04 | 390,982 | +0.01(+0.10%) |
Jan 09, 2008 | 10.14 | 10.29 | 9.620 | 10.03 | 545,022 | +0.03(+0.28%) |
Jan 08, 2008 | 10.15 | 10.33 | 10.00 | 10.00 | 599,609 | -0.14(-1.36%) |
Jan 07, 2008 | 10.85 | 10.90 | 9.990 | 10.14 | 835,145 | -0.52(-4.88%) |
Jan 04, 2008 | 11.49 | 11.83 | 10.42 | 10.66 | 2,210,811 | -1.96(-15.53%) |
Jan 03, 2008 | 13.05 | 13.50 | 12.55 | 12.62 | 263,642 | -0.24(-1.87%) |
Jan 02, 2008 | 13.38 | 13.50 | 12.78 | 12.86 | 181,847 | -0.54(-4.03%) |