Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.960 | 9.230 | 8.760 | 9.100 | 450,198 | +0.11(+1.22%) |
Mar 28, 2008 | 9.190 | 9.540 | 8.930 | 8.990 | 454,971 | -0.20(-2.18%) |
Mar 27, 2008 | 9.610 | 9.650 | 9.130 | 9.190 | 551,051 | -0.36(-3.77%) |
Mar 26, 2008 | 9.740 | 9.800 | 9.360 | 9.550 | 550,245 | -0.26(-2.65%) |
Mar 25, 2008 | 9.700 | 9.990 | 9.540 | 9.810 | 479,931 | +0.04(+0.41%) |
Mar 24, 2008 | 9.000 | 9.800 | 8.890 | 9.770 | 755,650 | +0.81(+9.04%) |
Mar 21, 2008 | 9.250 | 9.250 | 8.490 | 8.960 | 1,350,257 | +0.00(+0.00%) |
Mar 20, 2008 | 9.250 | 9.250 | 8.490 | 8.960 | 1,350,257 | +0.26(+2.99%) |
Mar 19, 2008 | 8.630 | 9.000 | 8.500 | 8.700 | 643,775 | +0.34(+4.07%) |
Mar 18, 2008 | 8.070 | 8.420 | 7.870 | 8.360 | 456,396 | +0.61(+7.87%) |
Mar 17, 2008 | 8.170 | 8.260 | 7.720 | 7.750 | 596,580 | -0.46(-5.60%) |
Mar 14, 2008 | 8.500 | 8.680 | 7.960 | 8.210 | 614,305 | -0.21(-2.49%) |
Mar 13, 2008 | 7.900 | 8.490 | 7.780 | 8.420 | 596,099 | +0.42(+5.25%) |
Mar 12, 2008 | 7.970 | 8.440 | 7.840 | 8.000 | 1,002,691 | +0.02(+0.25%) |
Mar 11, 2008 | 7.680 | 7.990 | 7.435 | 7.980 | 516,103 | +0.53(+7.11%) |
Mar 10, 2008 | 8.200 | 8.300 | 7.410 | 7.450 | 777,939 | -0.74(-9.04%) |
Mar 07, 2008 | 8.500 | 8.550 | 8.020 | 8.190 | 690,533 | -0.16(-1.92%) |
Mar 06, 2008 | 8.730 | 8.970 | 8.330 | 8.350 | 470,354 | -0.45(-5.11%) |
Mar 05, 2008 | 9.060 | 9.120 | 8.690 | 8.800 | 240,176 | -0.20(-2.22%) |
Mar 04, 2008 | 8.970 | 9.140 | 8.800 | 9.000 | 407,832 | -0.05(-0.55%) |
Mar 03, 2008 | 9.050 | 9.290 | 8.850 | 9.050 | 311,165 | +0.06(+0.67%) |
Feb 29, 2008 | 9.170 | 9.290 | 8.960 | 8.990 | 528,093 | -0.31(-3.33%) |
Feb 28, 2008 | 9.800 | 9.800 | 9.190 | 9.300 | 278,974 | -0.56(-5.68%) |
Feb 27, 2008 | 9.570 | 9.860 | 9.460 | 9.860 | 324,898 | +0.10(+1.02%) |
Feb 26, 2008 | 9.570 | 9.960 | 9.460 | 9.760 | 328,775 | +0.16(+1.67%) |
Feb 25, 2008 | 9.410 | 9.750 | 9.170 | 9.600 | 394,117 | +0.17(+1.80%) |
Feb 22, 2008 | 9.460 | 9.550 | 9.100 | 9.430 | 328,930 | -0.05(-0.53%) |
Feb 21, 2008 | 10.00 | 10.00 | 9.340 | 9.480 | 501,763 | -0.46(-4.63%) |
Feb 20, 2008 | 9.720 | 9.970 | 9.590 | 9.940 | 428,900 | +0.13(+1.33%) |
Feb 19, 2008 | 9.730 | 10.00 | 9.580 | 9.810 | 628,461 | +0.23(+2.40%) |
Feb 18, 2008 | 9.300 | 9.630 | 9.100 | 9.580 | 457,131 | +0.00(+0.00%) |
Feb 15, 2008 | 9.300 | 9.630 | 9.100 | 9.580 | 457,131 | +0.23(+2.46%) |
Feb 14, 2008 | 9.740 | 9.800 | 9.229 | 9.350 | 266,499 | -0.33(-3.41%) |
Feb 13, 2008 | 9.420 | 9.740 | 9.370 | 9.680 | 290,701 | +0.35(+3.75%) |
Feb 12, 2008 | 9.250 | 9.560 | 9.090 | 9.330 | 289,150 | +0.27(+2.98%) |
Feb 11, 2008 | 9.110 | 9.310 | 9.010 | 9.060 | 311,391 | -0.06(-0.66%) |
Feb 08, 2008 | 9.140 | 9.480 | 8.860 | 9.120 | 602,263 | -0.06(-0.65%) |
Feb 07, 2008 | 9.000 | 9.260 | 8.920 | 9.180 | 531,079 | +0.19(+2.11%) |
Feb 06, 2008 | 9.120 | 9.470 | 8.990 | 8.990 | 399,341 | -0.02(-0.22%) |
Feb 05, 2008 | 9.280 | 9.500 | 9.010 | 9.010 | 393,674 | -0.51(-5.36%) |
Feb 04, 2008 | 9.530 | 9.860 | 9.310 | 9.520 | 361,170 | -0.34(-3.45%) |
Feb 01, 2008 | 9.180 | 9.930 | 9.115 | 9.860 | 587,955 | +0.70(+7.64%) |
Jan 31, 2008 | 9.130 | 9.390 | 9.020 | 9.160 | 1,561,657 | -0.08(-0.87%) |
Jan 30, 2008 | 9.670 | 9.710 | 9.150 | 9.240 | 756,164 | -0.52(-5.33%) |
Jan 29, 2008 | 9.900 | 9.900 | 9.700 | 9.760 | 356,873 | -0.11(-1.11%) |
Jan 28, 2008 | 9.340 | 9.900 | 9.340 | 9.870 | 584,770 | +0.53(+5.67%) |
Jan 25, 2008 | 9.950 | 9.950 | 9.250 | 9.340 | 331,997 | -0.46(-4.69%) |
Jan 24, 2008 | 9.600 | 9.990 | 9.020 | 9.800 | 701,402 | +0.30(+3.16%) |
Jan 23, 2008 | 9.060 | 9.590 | 8.900 | 9.500 | 703,222 | +0.37(+4.05%) |
Jan 22, 2008 | 8.680 | 9.290 | 7.200 | 9.130 | 943,202 | +0.06(+0.66%) |
Jan 21, 2008 | 9.240 | 9.300 | 8.990 | 9.070 | 4,683,959 | +0.00(+0.00%) |
Jan 18, 2008 | 9.240 | 9.300 | 8.990 | 9.070 | 4,683,959 | -0.63(-6.49%) |
Jan 17, 2008 | 10.14 | 10.16 | 9.590 | 9.700 | 588,493 | -0.43(-4.24%) |
Jan 16, 2008 | 9.950 | 10.41 | 9.930 | 10.13 | 403,304 | +0.13(+1.30%) |
Jan 15, 2008 | 9.910 | 10.19 | 9.710 | 10.00 | 396,886 | -0.29(-2.82%) |
Jan 14, 2008 | 11.05 | 11.07 | 10.16 | 10.29 | 879,117 | -1.40(-11.98%) |
Jan 11, 2008 | 11.82 | 11.96 | 11.51 | 11.69 | 288,655 | -0.20(-1.68%) |
Jan 10, 2008 | 11.40 | 11.98 | 11.28 | 11.89 | 347,052 | +0.36(+3.12%) |
Jan 09, 2008 | 11.32 | 11.58 | 11.01 | 11.53 | 353,110 | +0.23(+2.04%) |
Jan 08, 2008 | 11.23 | 11.75 | 11.03 | 11.30 | 382,990 | +0.16(+1.44%) |
Jan 07, 2008 | 10.45 | 11.17 | 10.36 | 11.14 | 583,971 | +0.76(+7.32%) |
Jan 04, 2008 | 10.82 | 10.93 | 10.33 | 10.38 | 320,548 | -0.43(-3.98%) |
Jan 03, 2008 | 11.28 | 11.31 | 10.80 | 10.81 | 310,446 | -0.49(-4.34%) |
Jan 02, 2008 | 11.43 | 11.70 | 11.00 | 11.30 | 279,704 | -0.10(-0.88%) |