Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.493 | 9.553 | 9.254 | 9.374 | 5,818 | +0.12(+1.29%) |
Mar 28, 2008 | 8.988 | 9.254 | 8.988 | 9.254 | 6,039 | +0.00(+0.00%) |
Mar 27, 2008 | 9.254 | 9.254 | 9.254 | 9.254 | 334 | +0.12(+1.31%) |
Mar 26, 2008 | 9.105 | 9.135 | 8.959 | 9.135 | 3,832 | +0.01(+0.16%) |
Mar 25, 2008 | 9.254 | 9.403 | 9.108 | 9.120 | 3,567 | -0.18(-1.93%) |
Mar 24, 2008 | 9.299 | 9.299 | 9.299 | 9.299 | 378 | -0.10(-1.11%) |
Mar 21, 2008 | 9.403 | 9.403 | 9.403 | 9.403 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 9.403 | 9.403 | 9.403 | 9.403 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 9.403 | 9.403 | 9.403 | 9.403 | 669 | +0.00(+0.00%) |
Mar 18, 2008 | 9.403 | 9.403 | 9.403 | 9.403 | 0 | +0.00(+0.00%) |
Mar 17, 2008 | 9.403 | 9.403 | 9.403 | 9.403 | 334 | -0.07(-0.79%) |
Mar 14, 2008 | 9.478 | 9.478 | 9.478 | 9.478 | 1,674 | +0.07(+0.79%) |
Mar 13, 2008 | 9.589 | 9.589 | 9.403 | 9.403 | 2,348 | -0.25(-2.63%) |
Mar 12, 2008 | 9.603 | 9.794 | 9.568 | 9.657 | 4,187 | -0.19(-1.97%) |
Mar 11, 2008 | 9.851 | 9.851 | 9.851 | 9.851 | 334 | +0.15(+1.54%) |
Mar 10, 2008 | 9.850 | 9.850 | 9.556 | 9.702 | 2,247 | +0.30(+3.16%) |
Mar 07, 2008 | 9.657 | 9.657 | 9.060 | 9.405 | 6,672 | -0.73(-7.18%) |
Mar 06, 2008 | 10.13 | 10.13 | 10.13 | 10.13 | 334 | +0.38(+3.92%) |
Mar 05, 2008 | 9.783 | 9.783 | 9.744 | 9.750 | 3,085 | -0.24(-2.45%) |
Mar 04, 2008 | 9.983 | 9.995 | 9.983 | 9.995 | 1,674 | +0.24(+2.45%) |
Mar 03, 2008 | 10.15 | 10.15 | 9.756 | 9.756 | 3,128 | -0.39(-3.88%) |
Feb 29, 2008 | 10.22 | 10.34 | 10.15 | 10.15 | 13,938 | +0.17(+1.71%) |
Feb 28, 2008 | 9.980 | 9.980 | 9.980 | 9.980 | 1,004 | -0.17(-1.68%) |
Feb 27, 2008 | 10.15 | 10.15 | 10.15 | 10.15 | 669 | -0.21(-2.05%) |
Feb 26, 2008 | 9.938 | 10.36 | 9.938 | 10.36 | 2,428 | -0.01(-0.11%) |
Feb 25, 2008 | 10.16 | 10.37 | 10.16 | 10.37 | 2,267 | +0.22(+2.21%) |
Feb 22, 2008 | 9.938 | 10.15 | 9.938 | 10.15 | 6,381 | +0.14(+1.37%) |
Feb 21, 2008 | 9.941 | 10.37 | 9.941 | 10.01 | 2,894 | -0.13(-1.32%) |
Feb 20, 2008 | 10.00 | 10.15 | 9.935 | 10.15 | 2,512 | +0.21(+2.13%) |
Feb 19, 2008 | 9.869 | 9.935 | 9.851 | 9.935 | 6,260 | -0.07(-0.66%) |
Feb 18, 2008 | 10.00 | 10.00 | 10.00 | 10.00 | 2,679 | +0.00(+0.00%) |
Feb 15, 2008 | 10.00 | 10.00 | 10.00 | 10.00 | 2,679 | +0.00(+0.00%) |
Feb 14, 2008 | 10.44 | 10.44 | 10.00 | 10.00 | 13,134 | +0.03(+0.30%) |
Feb 13, 2008 | 9.971 | 9.971 | 9.971 | 9.971 | 793 | +0.00(+0.00%) |
Feb 12, 2008 | 9.974 | 9.974 | 9.971 | 9.971 | 1,004 | +0.33(+3.37%) |
Feb 11, 2008 | 9.645 | 9.645 | 9.645 | 9.645 | 1,008 | +0.00(+0.00%) |
Feb 08, 2008 | 9.645 | 9.645 | 9.645 | 9.645 | 334 | +0.01(+0.09%) |
Feb 07, 2008 | 9.666 | 9.914 | 9.636 | 9.636 | 2,971 | +0.00(+0.03%) |
Feb 06, 2008 | 9.851 | 9.851 | 9.633 | 9.633 | 753 | +0.08(+0.81%) |
Feb 05, 2008 | 9.553 | 9.556 | 9.553 | 9.556 | 1,346 | -0.23(-2.38%) |
Feb 04, 2008 | 9.553 | 10.08 | 9.553 | 9.789 | 14,833 | +0.27(+2.85%) |
Feb 01, 2008 | 9.553 | 9.553 | 9.344 | 9.517 | 3,517 | +0.15(+1.59%) |
Jan 31, 2008 | 9.308 | 9.553 | 8.965 | 9.368 | 9,892 | -0.15(-1.54%) |
Jan 30, 2008 | 9.556 | 10.45 | 9.356 | 9.514 | 15,978 | -0.24(-2.45%) |
Jan 29, 2008 | 10.03 | 10.45 | 9.553 | 9.753 | 16,270 | -0.40(-3.97%) |
Jan 28, 2008 | 10.15 | 10.59 | 10.03 | 10.16 | 7,081 | -0.44(-4.14%) |
Jan 25, 2008 | 10.90 | 10.90 | 10.03 | 10.59 | 8,096 | +0.90(+9.27%) |
Jan 24, 2008 | 9.553 | 11.04 | 8.881 | 9.696 | 14,350 | +0.64(+7.02%) |
Jan 23, 2008 | 8.508 | 9.090 | 8.508 | 9.060 | 3,172 | +0.40(+4.66%) |
Jan 22, 2008 | 8.218 | 9.240 | 8.218 | 8.657 | 5,584 | +0.15(+1.72%) |
Jan 21, 2008 | 8.603 | 8.905 | 8.185 | 8.511 | 29,813 | +0.00(+0.00%) |
Jan 18, 2008 | 8.603 | 8.905 | 8.185 | 8.511 | 29,813 | +0.34(+4.13%) |
Jan 17, 2008 | 9.406 | 9.406 | 8.174 | 8.174 | 63,342 | -1.18(-12.64%) |
Jan 16, 2008 | 9.368 | 9.478 | 9.344 | 9.356 | 5,473 | -0.20(-2.09%) |
Jan 15, 2008 | 9.421 | 9.672 | 9.374 | 9.556 | 15,281 | -0.01(-0.06%) |
Jan 14, 2008 | 10.13 | 10.13 | 9.562 | 9.562 | 4,257 | -0.06(-0.62%) |
Jan 11, 2008 | 9.866 | 9.997 | 9.621 | 9.621 | 5,694 | -0.23(-2.33%) |
Jan 10, 2008 | 9.613 | 9.851 | 9.359 | 9.851 | 8,977 | +0.21(+2.17%) |
Jan 09, 2008 | 9.836 | 9.851 | 9.332 | 9.642 | 13,452 | -0.27(-2.71%) |
Jan 08, 2008 | 10.21 | 10.21 | 9.878 | 9.911 | 12,870 | -0.39(-3.77%) |
Jan 07, 2008 | 10.30 | 10.30 | 10.30 | 10.30 | 1,373 | -0.13(-1.20%) |
Jan 04, 2008 | 10.60 | 11.03 | 10.30 | 10.42 | 3,085 | +0.13(+1.22%) |
Jan 03, 2008 | 10.45 | 10.67 | 10.30 | 10.30 | 7,373 | -0.05(-0.46%) |
Jan 02, 2008 | 10.53 | 10.57 | 10.30 | 10.35 | 11,054 | -0.36(-3.35%) |