Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.810 | 9.810 | 9.732 | 9.790 | 66,318 | -0.02(-0.20%) |
Mar 28, 2008 | 9.732 | 9.810 | 9.732 | 9.810 | 56,089 | +0.08(+0.80%) |
Mar 27, 2008 | 9.763 | 9.771 | 9.716 | 9.732 | 72,373 | -0.01(-0.08%) |
Mar 26, 2008 | 9.746 | 9.766 | 9.716 | 9.740 | 58,442 | -0.01(-0.12%) |
Mar 25, 2008 | 9.759 | 9.771 | 9.736 | 9.751 | 39,591 | +0.02(+0.16%) |
Mar 24, 2008 | 9.747 | 9.768 | 9.705 | 9.736 | 59,400 | +0.00(+0.00%) |
Mar 21, 2008 | 9.751 | 9.763 | 9.736 | 9.736 | 46,918 | +0.00(+0.00%) |
Mar 20, 2008 | 9.751 | 9.763 | 9.736 | 9.736 | 46,918 | -0.04(-0.36%) |
Mar 19, 2008 | 9.732 | 9.771 | 9.732 | 9.771 | 27,536 | +0.00(+0.04%) |
Mar 18, 2008 | 9.537 | 9.790 | 9.440 | 9.767 | 87,800 | -0.02(-0.24%) |
Mar 17, 2008 | 9.771 | 9.790 | 9.677 | 9.790 | 99,673 | -0.02(-0.16%) |
Mar 14, 2008 | 9.771 | 9.829 | 9.740 | 9.806 | 49,387 | +0.06(+0.64%) |
Mar 13, 2008 | 9.829 | 9.829 | 9.728 | 9.743 | 132,265 | -0.11(-1.07%) |
Mar 12, 2008 | 9.884 | 9.903 | 9.751 | 9.849 | 104,027 | -0.04(-0.39%) |
Mar 11, 2008 | 9.833 | 9.899 | 9.829 | 9.887 | 63,369 | +0.05(+0.51%) |
Mar 10, 2008 | 9.926 | 9.926 | 9.829 | 9.837 | 101,998 | -0.08(-0.78%) |
Mar 07, 2008 | 9.891 | 9.922 | 9.872 | 9.915 | 54,455 | +0.02(+0.24%) |
Mar 06, 2008 | 9.891 | 9.961 | 9.891 | 9.891 | 41,498 | -0.07(-0.74%) |
Mar 05, 2008 | 9.891 | 10.04 | 9.891 | 9.965 | 45,821 | +0.00(+0.04%) |
Mar 04, 2008 | 9.965 | 9.965 | 9.895 | 9.961 | 35,900 | -0.01(-0.12%) |
Mar 03, 2008 | 10.02 | 10.02 | 9.872 | 9.973 | 64,443 | -0.09(-0.86%) |
Feb 29, 2008 | 9.973 | 10.07 | 9.973 | 10.06 | 83,409 | +0.07(+0.67%) |
Feb 28, 2008 | 10.06 | 10.06 | 9.977 | 9.993 | 24,155 | -0.03(-0.34%) |
Feb 27, 2008 | 10.06 | 10.06 | 10.02 | 10.03 | 29,724 | -0.02(-0.18%) |
Feb 26, 2008 | 10.02 | 10.07 | 10.02 | 10.05 | 20,173 | -0.02(-0.21%) |
Feb 25, 2008 | 10.07 | 10.07 | 9.985 | 10.07 | 18,046 | +0.01(+0.08%) |
Feb 22, 2008 | 9.969 | 10.06 | 9.969 | 10.06 | 30,605 | +0.05(+0.54%) |
Feb 21, 2008 | 10.02 | 10.02 | 10.00 | 10.00 | 9,797 | -0.02(-0.19%) |
Feb 20, 2008 | 10.02 | 10.07 | 10.02 | 10.02 | 14,609 | -0.01(-0.12%) |
Feb 19, 2008 | 10.00 | 10.06 | 10.00 | 10.04 | 18,858 | -0.00(-0.04%) |
Feb 18, 2008 | 10.00 | 10.04 | 9.985 | 10.04 | 27,030 | +0.00(+0.00%) |
Feb 15, 2008 | 10.00 | 10.04 | 9.985 | 10.04 | 27,030 | +0.03(+0.31%) |
Feb 14, 2008 | 9.985 | 10.01 | 9.985 | 10.01 | 51,275 | +0.00(+0.03%) |
Feb 13, 2008 | 10.02 | 10.02 | 9.991 | 10.01 | 12,073 | +0.00(+0.01%) |
Feb 12, 2008 | 9.926 | 10.02 | 9.926 | 10.00 | 19,572 | +0.02(+0.18%) |
Feb 11, 2008 | 10.00 | 10.00 | 9.953 | 9.986 | 28,663 | +0.02(+0.21%) |
Feb 08, 2008 | 9.965 | 10.00 | 9.950 | 9.965 | 21,088 | -0.03(-0.31%) |
Feb 07, 2008 | 9.965 | 9.996 | 9.945 | 9.996 | 34,795 | +0.03(+0.31%) |
Feb 06, 2008 | 9.926 | 10.00 | 9.891 | 9.965 | 27,643 | -0.03(-0.31%) |
Feb 05, 2008 | 10.01 | 10.02 | 9.969 | 9.996 | 15,516 | -0.02(-0.16%) |
Feb 04, 2008 | 9.926 | 10.01 | 9.926 | 10.01 | 31,127 | +0.11(+1.06%) |
Feb 01, 2008 | 9.919 | 9.919 | 9.887 | 9.907 | 5,908 | -0.01(-0.12%) |
Jan 31, 2008 | 9.868 | 9.926 | 9.833 | 9.919 | 22,721 | +0.05(+0.51%) |
Jan 30, 2008 | 9.887 | 9.926 | 9.825 | 9.868 | 45,063 | +0.02(+0.20%) |
Jan 29, 2008 | 9.849 | 9.887 | 9.821 | 9.849 | 25,082 | +0.01(+0.12%) |
Jan 28, 2008 | 9.887 | 9.895 | 9.829 | 9.837 | 35,186 | -0.05(-0.51%) |
Jan 25, 2008 | 9.837 | 9.887 | 9.817 | 9.887 | 30,778 | +0.09(+0.91%) |
Jan 24, 2008 | 9.759 | 9.849 | 9.759 | 9.799 | 12,924 | +0.03(+0.33%) |
Jan 23, 2008 | 9.829 | 9.829 | 9.767 | 9.767 | 26,883 | -0.04(-0.44%) |
Jan 22, 2008 | 9.732 | 9.868 | 9.732 | 9.810 | 31,736 | +0.04(+0.40%) |
Jan 21, 2008 | 9.868 | 9.868 | 9.720 | 9.771 | 65,666 | +0.00(+0.00%) |
Jan 18, 2008 | 9.868 | 9.868 | 9.720 | 9.771 | 65,666 | +0.04(+0.40%) |
Jan 17, 2008 | 9.876 | 9.887 | 9.720 | 9.732 | 141,662 | -0.14(-1.46%) |
Jan 16, 2008 | 9.880 | 9.884 | 9.810 | 9.876 | 8,374 | +0.10(+1.04%) |
Jan 15, 2008 | 9.829 | 9.887 | 9.771 | 9.775 | 23,153 | -0.11(-1.14%) |
Jan 14, 2008 | 9.829 | 9.895 | 9.829 | 9.887 | 26,300 | +0.02(+0.20%) |
Jan 11, 2008 | 9.790 | 9.887 | 9.751 | 9.868 | 57,397 | +0.09(+0.92%) |
Jan 10, 2008 | 9.829 | 9.829 | 9.778 | 9.778 | 8,348 | +0.00(+0.00%) |
Jan 09, 2008 | 9.810 | 9.825 | 9.759 | 9.778 | 11,727 | +0.03(+0.28%) |
Jan 08, 2008 | 9.829 | 9.829 | 9.751 | 9.751 | 18,054 | -0.08(-0.79%) |
Jan 07, 2008 | 9.821 | 9.829 | 9.763 | 9.829 | 27,954 | +0.04(+0.40%) |
Jan 04, 2008 | 9.810 | 9.825 | 9.763 | 9.790 | 8,785 | +0.04(+0.40%) |
Jan 03, 2008 | 9.771 | 9.790 | 9.736 | 9.751 | 7,156 | -0.00(-0.00%) |
Jan 02, 2008 | 9.798 | 9.810 | 9.751 | 9.751 | 10,678 | -0.05(-0.48%) |