Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.483 | 8.494 | 8.483 | 8.488 | 6,106 | +0.02(+0.20%) |
Apr 29, 2008 | 8.466 | 8.475 | 8.466 | 8.471 | 32,266 | +0.01(+0.07%) |
Apr 28, 2008 | 8.483 | 8.511 | 8.466 | 8.466 | 10,083 | +0.00(+0.03%) |
Apr 25, 2008 | 8.449 | 8.488 | 8.449 | 8.463 | 25,244 | +0.02(+0.24%) |
Apr 24, 2008 | 8.522 | 8.533 | 8.443 | 8.443 | 7,466 | -0.08(-0.92%) |
Apr 23, 2008 | 8.556 | 8.578 | 8.511 | 8.522 | 19,555 | -0.04(-0.46%) |
Apr 22, 2008 | 8.381 | 8.657 | 8.381 | 8.561 | 26,285 | +0.15(+1.74%) |
Apr 21, 2008 | 8.426 | 8.426 | 8.381 | 8.415 | 6,222 | -0.01(-0.13%) |
Apr 18, 2008 | 8.415 | 8.426 | 8.376 | 8.426 | 9,537 | +0.02(+0.27%) |
Apr 17, 2008 | 8.376 | 8.426 | 8.376 | 8.404 | 10,488 | -0.02(-0.27%) |
Apr 16, 2008 | 8.404 | 8.426 | 8.179 | 8.426 | 29,155 | +0.03(+0.33%) |
Apr 15, 2008 | 8.398 | 8.398 | 8.370 | 8.398 | 23,110 | -0.01(-0.13%) |
Apr 14, 2008 | 8.370 | 8.415 | 8.370 | 8.409 | 34,218 | -0.01(-0.07%) |
Apr 11, 2008 | 8.443 | 8.471 | 8.370 | 8.415 | 20,799 | -0.05(-0.60%) |
Apr 10, 2008 | 8.421 | 8.466 | 8.393 | 8.466 | 56,751 | -0.01(-0.07%) |
Apr 09, 2008 | 8.471 | 8.477 | 8.415 | 8.471 | 102,576 | -0.03(-0.40%) |
Apr 08, 2008 | 8.578 | 8.606 | 8.505 | 8.505 | 206,752 | -0.11(-1.24%) |
Apr 07, 2008 | 8.595 | 8.629 | 8.595 | 8.612 | 31,110 | +0.01(+0.07%) |
Apr 04, 2008 | 8.550 | 8.606 | 8.550 | 8.606 | 43,021 | +0.01(+0.07%) |
Apr 03, 2008 | 8.573 | 8.601 | 8.550 | 8.601 | 11,555 | +0.01(+0.13%) |
Apr 02, 2008 | 8.550 | 8.589 | 8.550 | 8.589 | 25,955 | +0.06(+0.66%) |
Apr 01, 2008 | 8.522 | 8.573 | 8.505 | 8.533 | 16,888 | +0.03(+0.33%) |
Mar 31, 2008 | 8.438 | 8.505 | 8.438 | 8.505 | 5,155 | +0.08(+0.93%) |
Mar 28, 2008 | 8.499 | 8.511 | 8.426 | 8.426 | 10,666 | -0.07(-0.86%) |
Mar 27, 2008 | 8.483 | 8.522 | 8.477 | 8.499 | 11,022 | +0.02(+0.27%) |
Mar 26, 2008 | 8.466 | 8.516 | 8.415 | 8.477 | 52,088 | -0.04(-0.46%) |
Mar 25, 2008 | 8.393 | 8.516 | 8.393 | 8.516 | 17,955 | +0.08(+1.00%) |
Mar 24, 2008 | 8.359 | 8.466 | 8.359 | 8.432 | 14,933 | +0.08(+0.94%) |
Mar 21, 2008 | 8.297 | 8.353 | 8.190 | 8.353 | 31,288 | +0.00(+0.00%) |
Mar 20, 2008 | 8.297 | 8.353 | 8.190 | 8.353 | 31,288 | +0.02(+0.27%) |
Mar 19, 2008 | 8.336 | 8.376 | 8.325 | 8.331 | 24,355 | -0.01(-0.07%) |
Mar 18, 2008 | 8.269 | 8.376 | 8.241 | 8.336 | 38,525 | +0.05(+0.61%) |
Mar 17, 2008 | 8.499 | 8.499 | 8.117 | 8.286 | 32,396 | -0.27(-3.16%) |
Mar 14, 2008 | 8.612 | 8.612 | 8.533 | 8.556 | 46,399 | -0.07(-0.85%) |
Mar 13, 2008 | 8.663 | 8.663 | 8.618 | 8.629 | 32,888 | -0.06(-0.65%) |
Mar 12, 2008 | 8.696 | 8.736 | 8.679 | 8.685 | 13,510 | -0.03(-0.39%) |
Mar 11, 2008 | 8.758 | 8.758 | 8.702 | 8.719 | 9,599 | +0.03(+0.39%) |
Mar 10, 2008 | 8.702 | 8.702 | 8.651 | 8.685 | 29,155 | -0.08(-0.90%) |
Mar 07, 2008 | 8.837 | 8.837 | 8.764 | 8.764 | 17,955 | -0.10(-1.08%) |
Mar 06, 2008 | 8.837 | 8.860 | 8.831 | 8.860 | 21,866 | +0.01(+0.06%) |
Mar 05, 2008 | 8.882 | 8.895 | 8.843 | 8.854 | 28,621 | -0.03(-0.38%) |
Mar 04, 2008 | 8.882 | 8.910 | 8.871 | 8.888 | 11,377 | -0.02(-0.19%) |
Mar 03, 2008 | 8.921 | 8.944 | 8.905 | 8.905 | 6,222 | -0.05(-0.57%) |
Feb 29, 2008 | 8.966 | 8.972 | 8.955 | 8.955 | 17,421 | -0.03(-0.38%) |
Feb 28, 2008 | 9.023 | 9.023 | 8.972 | 8.989 | 10,310 | -0.08(-0.93%) |
Feb 27, 2008 | 9.056 | 9.073 | 8.989 | 9.073 | 23,288 | +0.01(+0.12%) |
Feb 26, 2008 | 9.000 | 9.085 | 8.995 | 9.062 | 46,731 | +0.04(+0.50%) |
Feb 25, 2008 | 8.893 | 9.023 | 8.860 | 9.017 | 28,799 | +0.12(+1.39%) |
Feb 22, 2008 | 8.831 | 8.893 | 8.809 | 8.893 | 12,977 | +0.06(+0.70%) |
Feb 21, 2008 | 8.893 | 8.893 | 8.792 | 8.831 | 22,691 | -0.07(-0.82%) |
Feb 20, 2008 | 8.938 | 8.944 | 8.899 | 8.905 | 35,732 | -0.08(-0.94%) |
Feb 19, 2008 | 8.905 | 8.989 | 8.871 | 8.989 | 28,444 | +0.07(+0.76%) |
Feb 18, 2008 | 8.758 | 8.978 | 8.747 | 8.921 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.758 | 8.978 | 8.747 | 8.921 | 38,950 | +0.13(+1.47%) |
Feb 14, 2008 | 8.854 | 8.854 | 8.792 | 8.792 | 25,244 | -0.08(-0.89%) |
Feb 13, 2008 | 9.085 | 9.085 | 8.753 | 8.871 | 102,306 | -0.19(-2.11%) |
Feb 12, 2008 | 9.040 | 9.135 | 9.023 | 9.062 | 36,443 | +0.03(+0.31%) |
Feb 11, 2008 | 9.011 | 9.034 | 9.006 | 9.034 | 35,910 | +0.02(+0.25%) |
Feb 08, 2008 | 8.972 | 9.028 | 8.972 | 9.011 | 14,577 | +0.02(+0.25%) |
Feb 07, 2008 | 9.000 | 9.079 | 8.972 | 8.989 | 27,910 | -0.08(-0.87%) |
Feb 06, 2008 | 9.062 | 9.107 | 9.062 | 9.068 | 10,133 | +0.01(+0.12%) |
Feb 05, 2008 | 9.085 | 9.107 | 9.056 | 9.056 | 58,665 | -0.03(-0.37%) |
Feb 04, 2008 | 9.085 | 9.141 | 9.085 | 9.090 | 19,555 | +0.01(+0.06%) |