Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 8.951 | 9.316 | 8.836 | 9.212 | 133,983 | +0.29(+3.30%) |
Mar 28, 2008 | 9.081 | 9.174 | 8.798 | 8.918 | 281,256 | -0.21(-2.27%) |
Mar 27, 2008 | 9.267 | 9.310 | 9.000 | 9.125 | 126,214 | -0.11(-1.24%) |
Mar 26, 2008 | 9.556 | 9.607 | 9.092 | 9.240 | 313,512 | -0.38(-3.97%) |
Mar 25, 2008 | 9.545 | 9.670 | 9.458 | 9.621 | 178,569 | +0.09(+0.97%) |
Mar 24, 2008 | 9.190 | 9.594 | 8.967 | 9.528 | 250,247 | +0.38(+4.17%) |
Mar 21, 2008 | 8.673 | 9.338 | 8.449 | 9.147 | 674,957 | +0.00(+0.00%) |
Mar 20, 2008 | 8.673 | 9.338 | 8.449 | 9.147 | 674,957 | +0.58(+6.81%) |
Mar 19, 2008 | 8.858 | 9.092 | 8.520 | 8.564 | 146,018 | -0.23(-2.66%) |
Mar 18, 2008 | 8.694 | 8.934 | 8.247 | 8.798 | 263,977 | +0.33(+3.86%) |
Mar 17, 2008 | 8.171 | 8.863 | 8.013 | 8.471 | 146,372 | +0.09(+1.11%) |
Mar 14, 2008 | 8.874 | 8.940 | 8.258 | 8.378 | 324,833 | -0.40(-4.59%) |
Mar 13, 2008 | 8.585 | 8.825 | 8.247 | 8.782 | 397,199 | +0.08(+0.88%) |
Mar 12, 2008 | 8.923 | 9.038 | 8.613 | 8.705 | 107,621 | -0.20(-2.20%) |
Mar 11, 2008 | 8.749 | 8.962 | 8.498 | 8.902 | 218,362 | +0.45(+5.29%) |
Mar 10, 2008 | 8.842 | 9.124 | 8.416 | 8.455 | 94,037 | -0.34(-3.84%) |
Mar 07, 2008 | 8.798 | 9.081 | 8.754 | 8.793 | 302,711 | -0.12(-1.35%) |
Mar 06, 2008 | 9.065 | 9.152 | 8.705 | 8.912 | 321,151 | -0.22(-2.39%) |
Mar 05, 2008 | 8.929 | 9.201 | 8.825 | 9.130 | 425,276 | +0.25(+2.82%) |
Mar 04, 2008 | 9.043 | 9.152 | 8.794 | 8.880 | 409,945 | -0.28(-3.04%) |
Mar 03, 2008 | 9.147 | 9.616 | 9.021 | 9.158 | 242,421 | +0.03(+0.30%) |
Feb 29, 2008 | 9.299 | 9.370 | 8.967 | 9.130 | 584,422 | -0.30(-3.18%) |
Feb 28, 2008 | 9.441 | 9.550 | 9.261 | 9.430 | 298,411 | -0.11(-1.14%) |
Feb 27, 2008 | 9.261 | 9.665 | 9.245 | 9.539 | 290,575 | +0.17(+1.80%) |
Feb 26, 2008 | 9.299 | 9.572 | 9.201 | 9.370 | 152,714 | -0.03(-0.35%) |
Feb 25, 2008 | 8.858 | 9.436 | 8.858 | 9.403 | 209,565 | +0.58(+6.55%) |
Feb 22, 2008 | 9.130 | 9.234 | 8.607 | 8.825 | 362,039 | -0.29(-3.17%) |
Feb 21, 2008 | 9.616 | 9.757 | 9.103 | 9.114 | 155,319 | -0.41(-4.29%) |
Feb 20, 2008 | 9.485 | 9.681 | 9.229 | 9.523 | 284,496 | -0.03(-0.29%) |
Feb 19, 2008 | 9.605 | 9.605 | 9.349 | 9.550 | 325,583 | +0.09(+0.98%) |
Feb 18, 2008 | 9.528 | 9.610 | 9.218 | 9.458 | 163,913 | +0.00(+0.00%) |
Feb 15, 2008 | 9.528 | 9.610 | 9.218 | 9.458 | 163,913 | -0.16(-1.70%) |
Feb 14, 2008 | 9.877 | 9.877 | 9.507 | 9.621 | 212,346 | -0.21(-2.16%) |
Feb 13, 2008 | 9.545 | 9.866 | 9.545 | 9.834 | 218,820 | +0.40(+4.22%) |
Feb 12, 2008 | 9.147 | 9.468 | 8.760 | 9.436 | 229,227 | +0.34(+3.71%) |
Feb 11, 2008 | 9.109 | 9.256 | 8.940 | 9.098 | 97,704 | +0.01(+0.12%) |
Feb 08, 2008 | 9.408 | 9.430 | 8.771 | 9.087 | 203,423 | -0.37(-3.86%) |
Feb 07, 2008 | 9.240 | 9.621 | 9.218 | 9.452 | 220,059 | +0.18(+1.94%) |
Feb 06, 2008 | 9.496 | 9.632 | 9.218 | 9.272 | 138,294 | -0.13(-1.33%) |
Feb 05, 2008 | 9.681 | 9.746 | 9.267 | 9.398 | 163,403 | -0.49(-4.96%) |
Feb 04, 2008 | 9.986 | 10.35 | 9.855 | 9.888 | 129,446 | -0.14(-1.36%) |
Feb 01, 2008 | 10.12 | 10.27 | 9.806 | 10.02 | 155,849 | -0.06(-0.59%) |
Jan 31, 2008 | 9.414 | 10.14 | 9.327 | 10.08 | 223,836 | +0.50(+5.17%) |
Jan 30, 2008 | 9.736 | 10.10 | 9.534 | 9.588 | 234,384 | -0.24(-2.44%) |
Jan 29, 2008 | 9.474 | 9.850 | 9.294 | 9.828 | 238,637 | +0.39(+4.16%) |
Jan 28, 2008 | 9.365 | 9.577 | 8.918 | 9.436 | 209,151 | +0.03(+0.35%) |
Jan 25, 2008 | 10.01 | 10.02 | 9.212 | 9.403 | 257,266 | -0.41(-4.22%) |
Jan 24, 2008 | 10.02 | 10.32 | 9.594 | 9.817 | 659,995 | +0.53(+5.69%) |
Jan 23, 2008 | 9.158 | 9.714 | 8.945 | 9.289 | 421,387 | +0.02(+0.18%) |
Jan 22, 2008 | 8.629 | 9.561 | 8.629 | 9.272 | 311,764 | +0.27(+2.97%) |
Jan 21, 2008 | 9.240 | 9.408 | 8.793 | 9.005 | 453,110 | +0.00(+0.00%) |
Jan 18, 2008 | 9.240 | 9.408 | 8.793 | 9.005 | 453,110 | +0.14(+1.60%) |
Jan 17, 2008 | 9.245 | 9.338 | 8.858 | 8.863 | 466,988 | -0.39(-4.18%) |
Jan 16, 2008 | 9.158 | 9.501 | 9.125 | 9.250 | 600,531 | +0.13(+1.37%) |
Jan 15, 2008 | 9.240 | 9.321 | 9.035 | 9.125 | 323,993 | -0.28(-3.01%) |
Jan 14, 2008 | 9.594 | 9.697 | 9.267 | 9.408 | 383,715 | -0.15(-1.54%) |
Jan 11, 2008 | 9.790 | 9.992 | 9.556 | 9.556 | 209,760 | -0.35(-3.52%) |
Jan 10, 2008 | 9.812 | 10.13 | 9.801 | 9.905 | 273,885 | -0.04(-0.38%) |
Jan 09, 2008 | 9.714 | 10.10 | 9.670 | 9.943 | 298,818 | +0.20(+2.07%) |
Jan 08, 2008 | 10.29 | 10.42 | 9.741 | 9.741 | 309,309 | -0.52(-5.05%) |
Jan 07, 2008 | 10.15 | 10.40 | 10.00 | 10.26 | 249,227 | +0.18(+1.78%) |
Jan 04, 2008 | 10.10 | 10.60 | 10.01 | 10.08 | 358,939 | -0.15(-1.49%) |
Jan 03, 2008 | 10.43 | 10.65 | 10.14 | 10.23 | 340,181 | -0.22(-2.14%) |
Jan 02, 2008 | 10.58 | 10.81 | 10.34 | 10.46 | 302,184 | -0.17(-1.59%) |