Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 9.500 | 9.520 | 9.450 | 9.500 | 55,300 | +0.00(+0.00%) |
Mar 28, 2008 | 9.380 | 9.530 | 9.380 | 9.500 | 16,000 | +0.11(+1.17%) |
Mar 27, 2008 | 9.450 | 9.490 | 9.360 | 9.390 | 25,300 | -0.08(-0.84%) |
Mar 26, 2008 | 9.310 | 9.490 | 9.300 | 9.470 | 22,700 | +0.15(+1.61%) |
Mar 25, 2008 | 9.100 | 9.320 | 9.060 | 9.320 | 29,600 | +0.15(+1.64%) |
Mar 24, 2008 | 9.170 | 9.220 | 9.110 | 9.170 | 28,200 | -0.01(-0.11%) |
Mar 21, 2008 | 9.090 | 9.220 | 9.080 | 9.180 | 22,000 | +0.00(+0.00%) |
Mar 20, 2008 | 9.090 | 9.220 | 9.080 | 9.180 | 22,000 | +0.09(+0.99%) |
Mar 19, 2008 | 9.150 | 9.170 | 9.050 | 9.090 | 25,500 | -0.07(-0.76%) |
Mar 18, 2008 | 8.970 | 9.160 | 8.950 | 9.160 | 26,100 | +0.20(+2.23%) |
Mar 17, 2008 | 8.950 | 9.130 | 8.700 | 8.960 | 29,000 | -0.17(-1.86%) |
Mar 14, 2008 | 9.200 | 9.280 | 9.060 | 9.130 | 30,900 | -0.09(-0.98%) |
Mar 13, 2008 | 9.100 | 9.250 | 8.990 | 9.220 | 65,600 | +0.06(+0.66%) |
Mar 12, 2008 | 9.060 | 9.330 | 9.060 | 9.160 | 41,700 | +0.10(+1.10%) |
Mar 11, 2008 | 9.250 | 9.490 | 9.060 | 9.060 | 72,900 | +0.14(+1.57%) |
Mar 10, 2008 | 9.190 | 9.340 | 8.910 | 8.920 | 24,000 | -0.33(-3.57%) |
Mar 07, 2008 | 9.000 | 9.270 | 8.950 | 9.250 | 43,500 | +0.09(+0.98%) |
Mar 06, 2008 | 9.450 | 9.450 | 9.160 | 9.160 | 34,200 | -0.28(-2.97%) |
Mar 05, 2008 | 9.530 | 9.570 | 9.420 | 9.440 | 13,500 | -0.06(-0.63%) |
Mar 04, 2008 | 9.510 | 9.550 | 9.430 | 9.500 | 60,100 | -0.03(-0.31%) |
Mar 03, 2008 | 9.390 | 9.620 | 9.390 | 9.530 | 39,300 | +0.18(+1.93%) |
Feb 29, 2008 | 9.310 | 9.360 | 9.230 | 9.350 | 14,100 | +0.04(+0.43%) |
Feb 28, 2008 | 9.400 | 9.410 | 9.250 | 9.310 | 18,000 | -0.03(-0.32%) |
Feb 27, 2008 | 9.700 | 9.800 | 9.270 | 9.340 | 27,900 | -0.33(-3.41%) |
Feb 26, 2008 | 9.430 | 9.810 | 9.360 | 9.670 | 28,400 | +0.26(+2.76%) |
Feb 25, 2008 | 9.550 | 9.600 | 9.410 | 9.410 | 28,100 | -0.14(-1.47%) |
Feb 22, 2008 | 9.510 | 9.550 | 9.300 | 9.550 | 32,200 | +0.15(+1.60%) |
Feb 21, 2008 | 9.300 | 9.700 | 9.300 | 9.400 | 33,960 | +0.15(+1.62%) |
Feb 20, 2008 | 9.050 | 9.250 | 9.050 | 9.250 | 16,800 | +0.12(+1.31%) |
Feb 19, 2008 | 9.300 | 9.300 | 9.060 | 9.130 | 16,300 | -0.13(-1.40%) |
Feb 18, 2008 | 9.700 | 9.700 | 9.190 | 9.260 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.700 | 9.700 | 9.190 | 9.260 | 34,300 | -0.40(-4.14%) |
Feb 14, 2008 | 9.880 | 9.880 | 9.621 | 9.660 | 22,400 | -0.21(-2.13%) |
Feb 13, 2008 | 9.950 | 10.12 | 9.820 | 9.870 | 23,600 | +0.01(+0.10%) |
Feb 12, 2008 | 10.11 | 10.14 | 9.630 | 9.860 | 31,600 | -0.25(-2.47%) |
Feb 11, 2008 | 10.17 | 10.18 | 10.08 | 10.11 | 17,400 | -0.09(-0.88%) |
Feb 08, 2008 | 10.25 | 10.37 | 10.20 | 10.20 | 12,800 | -0.04(-0.39%) |
Feb 07, 2008 | 10.52 | 10.62 | 10.15 | 10.24 | 105,200 | -0.32(-3.03%) |
Feb 06, 2008 | 10.59 | 10.66 | 10.47 | 10.56 | 25,000 | +0.00(+0.00%) |
Feb 05, 2008 | 10.71 | 10.71 | 10.51 | 10.56 | 19,400 | -0.16(-1.49%) |
Feb 04, 2008 | 10.64 | 11.06 | 10.62 | 10.72 | 25,600 | +0.03(+0.28%) |
Feb 01, 2008 | 10.63 | 10.70 | 10.61 | 10.69 | 14,200 | +0.04(+0.38%) |
Jan 31, 2008 | 10.45 | 10.65 | 10.36 | 10.65 | 25,900 | +0.12(+1.14%) |
Jan 30, 2008 | 10.70 | 10.70 | 10.47 | 10.53 | 30,000 | -0.24(-2.23%) |
Jan 29, 2008 | 10.85 | 10.85 | 10.75 | 10.77 | 44,300 | -0.13(-1.19%) |
Jan 28, 2008 | 10.50 | 10.95 | 10.40 | 10.90 | 24,100 | +0.47(+4.51%) |
Jan 25, 2008 | 10.95 | 10.95 | 10.25 | 10.43 | 75,100 | -0.28(-2.61%) |
Jan 24, 2008 | 10.41 | 10.71 | 10.41 | 10.71 | 23,800 | +0.29(+2.78%) |
Jan 23, 2008 | 9.800 | 10.44 | 9.800 | 10.42 | 28,400 | +0.46(+4.62%) |
Jan 22, 2008 | 10.12 | 10.19 | 9.830 | 9.960 | 35,500 | -0.26(-2.54%) |
Jan 21, 2008 | 10.24 | 10.29 | 10.06 | 10.22 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.24 | 10.29 | 10.06 | 10.22 | 67,300 | -0.04(-0.39%) |
Jan 17, 2008 | 10.60 | 10.60 | 10.23 | 10.26 | 32,600 | -0.34(-3.21%) |
Jan 16, 2008 | 10.65 | 10.70 | 10.58 | 10.60 | 35,800 | -0.07(-0.66%) |
Jan 15, 2008 | 11.08 | 11.08 | 10.53 | 10.67 | 59,400 | -0.01(-0.09%) |
Jan 14, 2008 | 10.47 | 10.68 | 10.35 | 10.68 | 29,700 | +0.18(+1.71%) |
Jan 11, 2008 | 10.50 | 10.76 | 10.07 | 10.50 | 110,600 | -0.03(-0.28%) |
Jan 10, 2008 | 10.31 | 10.70 | 10.26 | 10.53 | 80,800 | +0.23(+2.23%) |
Jan 09, 2008 | 10.40 | 10.40 | 9.850 | 10.30 | 31,600 | -0.20(-1.90%) |
Jan 08, 2008 | 10.50 | 10.55 | 10.43 | 10.50 | 12,600 | +0.00(+0.00%) |
Jan 07, 2008 | 9.950 | 10.52 | 9.950 | 10.50 | 38,600 | +0.60(+6.06%) |
Jan 04, 2008 | 10.03 | 10.08 | 9.870 | 9.900 | 32,500 | -0.07(-0.70%) |
Jan 03, 2008 | 10.66 | 10.69 | 9.880 | 9.970 | 40,789 | -0.63(-5.94%) |
Jan 02, 2008 | 10.65 | 10.74 | 10.58 | 10.60 | 13,170 | -0.05(-0.47%) |