Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.390 | 8.480 | 8.110 | 8.160 | 377,423 | -0.18(-2.16%) |
Apr 29, 2008 | 8.350 | 8.510 | 8.170 | 8.340 | 333,715 | -0.08(-0.95%) |
Apr 28, 2008 | 8.610 | 8.610 | 8.300 | 8.420 | 384,201 | -0.31(-3.55%) |
Apr 25, 2008 | 8.440 | 8.750 | 8.270 | 8.730 | 307,071 | +0.36(+4.30%) |
Apr 24, 2008 | 8.220 | 8.410 | 8.000 | 8.370 | 290,512 | +0.08(+0.97%) |
Apr 23, 2008 | 8.410 | 8.470 | 8.260 | 8.290 | 330,466 | -0.11(-1.31%) |
Apr 22, 2008 | 8.640 | 8.640 | 8.320 | 8.400 | 363,397 | -0.38(-4.33%) |
Apr 21, 2008 | 8.860 | 8.970 | 8.480 | 8.780 | 500,115 | +0.03(+0.34%) |
Apr 18, 2008 | 9.770 | 9.840 | 8.650 | 8.750 | 1,085,924 | -0.24(-2.67%) |
Apr 17, 2008 | 9.070 | 9.070 | 8.660 | 8.990 | 626,121 | +0.20(+2.28%) |
Apr 16, 2008 | 8.870 | 8.870 | 8.680 | 8.790 | 449,199 | +0.27(+3.17%) |
Apr 15, 2008 | 8.670 | 8.800 | 8.280 | 8.520 | 242,316 | -0.14(-1.62%) |
Apr 14, 2008 | 8.670 | 8.730 | 8.540 | 8.660 | 310,066 | -0.05(-0.57%) |
Apr 11, 2008 | 8.960 | 9.090 | 8.630 | 8.710 | 314,146 | -0.32(-3.54%) |
Apr 10, 2008 | 9.280 | 9.500 | 8.970 | 9.030 | 427,285 | -0.25(-2.69%) |
Apr 09, 2008 | 9.490 | 9.590 | 9.250 | 9.280 | 230,313 | -0.22(-2.32%) |
Apr 08, 2008 | 9.600 | 9.750 | 9.400 | 9.500 | 279,214 | +0.01(+0.11%) |
Apr 07, 2008 | 9.880 | 9.940 | 9.390 | 9.490 | 449,674 | -0.18(-1.86%) |
Apr 04, 2008 | 9.750 | 9.880 | 9.600 | 9.670 | 314,614 | +0.03(+0.31%) |
Apr 03, 2008 | 9.370 | 9.800 | 9.290 | 9.640 | 605,997 | +0.15(+1.58%) |
Apr 02, 2008 | 9.850 | 9.980 | 9.320 | 9.490 | 1,263,039 | -0.26(-2.67%) |
Apr 01, 2008 | 9.630 | 10.23 | 9.550 | 9.750 | 811,020 | +0.30(+3.17%) |
Mar 31, 2008 | 9.280 | 9.580 | 9.150 | 9.450 | 556,920 | +0.16(+1.72%) |
Mar 28, 2008 | 9.120 | 9.890 | 8.910 | 9.290 | 1,023,447 | -0.30(-3.13%) |
Mar 27, 2008 | 9.190 | 9.740 | 8.920 | 9.590 | 1,153,772 | +0.30(+3.23%) |
Mar 26, 2008 | 8.100 | 9.370 | 7.910 | 9.290 | 2,222,178 | +1.26(+15.69%) |
Mar 25, 2008 | 7.800 | 8.120 | 7.640 | 8.030 | 801,498 | +0.56(+7.50%) |
Mar 24, 2008 | 7.000 | 7.620 | 6.950 | 7.470 | 722,481 | +0.59(+8.58%) |
Mar 21, 2008 | 6.510 | 6.890 | 6.360 | 6.880 | 425,327 | +0.00(+0.00%) |
Mar 20, 2008 | 6.510 | 6.890 | 6.360 | 6.880 | 425,327 | +0.43(+6.67%) |
Mar 19, 2008 | 6.550 | 6.946 | 6.400 | 6.450 | 397,642 | -0.07(-1.07%) |
Mar 18, 2008 | 6.490 | 6.800 | 6.138 | 6.520 | 715,380 | +0.19(+3.00%) |
Mar 17, 2008 | 6.390 | 6.470 | 6.070 | 6.330 | 619,584 | -0.40(-5.94%) |
Mar 14, 2008 | 6.550 | 6.790 | 6.350 | 6.730 | 1,065,164 | +0.29(+4.50%) |
Mar 13, 2008 | 7.010 | 7.110 | 6.320 | 6.440 | 1,975,591 | -0.92(-12.50%) |
Mar 12, 2008 | 7.900 | 7.900 | 7.230 | 7.360 | 382,077 | -0.50(-6.36%) |
Mar 11, 2008 | 7.400 | 7.882 | 7.310 | 7.860 | 394,380 | +0.63(+8.71%) |
Mar 10, 2008 | 8.210 | 8.210 | 7.180 | 7.230 | 823,136 | -1.05(-12.68%) |
Mar 07, 2008 | 8.290 | 8.420 | 8.110 | 8.280 | 364,593 | -0.14(-1.66%) |
Mar 06, 2008 | 8.350 | 8.590 | 8.330 | 8.420 | 386,017 | +0.01(+0.12%) |
Mar 05, 2008 | 8.220 | 8.410 | 8.200 | 8.410 | 304,334 | +0.29(+3.57%) |
Mar 04, 2008 | 8.230 | 8.240 | 7.850 | 8.120 | 470,829 | -0.13(-1.58%) |
Mar 03, 2008 | 8.500 | 8.580 | 8.120 | 8.250 | 754,585 | -0.41(-4.73%) |
Feb 29, 2008 | 8.730 | 8.850 | 8.610 | 8.660 | 345,836 | -0.21(-2.31%) |
Feb 28, 2008 | 8.650 | 9.090 | 8.620 | 8.865 | 527,312 | -0.19(-2.09%) |
Feb 27, 2008 | 9.010 | 9.220 | 9.000 | 9.055 | 399,567 | -0.01(-0.06%) |
Feb 26, 2008 | 9.040 | 9.510 | 8.990 | 9.060 | 559,551 | -0.02(-0.22%) |
Feb 25, 2008 | 9.130 | 9.190 | 9.000 | 9.080 | 209,096 | -0.11(-1.20%) |
Feb 22, 2008 | 9.140 | 9.250 | 9.000 | 9.190 | 339,259 | +0.16(+1.77%) |
Feb 21, 2008 | 8.990 | 9.150 | 8.970 | 9.030 | 319,611 | +0.12(+1.31%) |
Feb 20, 2008 | 8.750 | 8.990 | 8.650 | 8.913 | 304,955 | +0.06(+0.71%) |
Feb 19, 2008 | 9.170 | 9.180 | 8.790 | 8.850 | 466,535 | -0.15(-1.67%) |
Feb 18, 2008 | 8.750 | 9.050 | 8.650 | 9.000 | 362,014 | +0.00(+0.00%) |
Feb 15, 2008 | 8.750 | 9.050 | 8.650 | 9.000 | 362,014 | +0.23(+2.62%) |
Feb 14, 2008 | 9.050 | 9.100 | 8.640 | 8.770 | 393,153 | -0.20(-2.23%) |
Feb 13, 2008 | 8.650 | 9.030 | 8.580 | 8.970 | 567,855 | +0.62(+7.43%) |
Feb 12, 2008 | 8.640 | 8.710 | 8.260 | 8.350 | 318,625 | -0.15(-1.81%) |
Feb 11, 2008 | 8.450 | 8.640 | 8.260 | 8.504 | 277,530 | +0.08(+1.00%) |
Feb 08, 2008 | 8.190 | 8.580 | 8.190 | 8.420 | 352,287 | +0.28(+3.44%) |
Feb 07, 2008 | 8.230 | 8.400 | 8.020 | 8.140 | 658,361 | -0.25(-2.98%) |
Feb 06, 2008 | 8.940 | 8.940 | 8.300 | 8.390 | 497,290 | -0.43(-4.88%) |
Feb 05, 2008 | 9.210 | 9.310 | 8.780 | 8.820 | 451,112 | -0.45(-4.85%) |
Feb 04, 2008 | 9.280 | 9.530 | 9.050 | 9.270 | 677,111 | +0.18(+1.98%) |