Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.232 | 7.232 | 6.760 | 6.905 | 2,689 | -0.11(-1.55%) |
Apr 29, 2008 | 6.941 | 7.014 | 6.832 | 7.014 | 4,913 | +0.04(+0.52%) |
Apr 28, 2008 | 7.414 | 7.414 | 6.941 | 6.978 | 1,656 | -0.36(-4.95%) |
Apr 25, 2008 | 7.305 | 7.704 | 7.232 | 7.341 | 6,848 | -0.07(-0.98%) |
Apr 24, 2008 | 7.813 | 7.813 | 6.287 | 7.414 | 16,308 | -0.40(-5.12%) |
Apr 23, 2008 | 8.686 | 8.686 | 7.813 | 7.813 | 1,513 | -0.94(-10.79%) |
Apr 22, 2008 | 8.686 | 8.795 | 8.650 | 8.758 | 1,059 | +0.33(+3.88%) |
Apr 21, 2008 | 8.359 | 8.795 | 8.177 | 8.431 | 3,164 | +0.11(+1.31%) |
Apr 18, 2008 | 8.249 | 8.504 | 8.177 | 8.322 | 3,174 | +0.15(+1.78%) |
Apr 17, 2008 | 9.049 | 9.085 | 7.922 | 8.177 | 1,706 | -0.91(-10.00%) |
Apr 16, 2008 | 8.468 | 9.085 | 8.468 | 9.085 | 2,710 | +0.36(+4.17%) |
Apr 15, 2008 | 8.213 | 8.795 | 8.177 | 8.722 | 302 | +0.07(+0.84%) |
Apr 14, 2008 | 8.249 | 8.904 | 7.886 | 8.649 | 3,480 | +0.40(+4.85%) |
Apr 11, 2008 | 8.177 | 8.904 | 6.665 | 8.249 | 1,036 | -0.65(-7.35%) |
Apr 10, 2008 | 8.940 | 8.940 | 8.831 | 8.904 | 522 | -0.04(-0.41%) |
Apr 09, 2008 | 8.904 | 8.940 | 8.904 | 8.940 | 810 | +0.04(+0.41%) |
Apr 08, 2008 | 8.577 | 9.049 | 8.577 | 8.904 | 2,519 | +0.22(+2.51%) |
Apr 07, 2008 | 8.795 | 8.795 | 8.177 | 8.686 | 1,761 | -0.15(-1.65%) |
Apr 04, 2008 | 8.504 | 8.831 | 6.905 | 8.831 | 2,713 | +0.22(+2.53%) |
Apr 03, 2008 | 8.867 | 8.904 | 8.613 | 8.613 | 632 | -0.47(-5.20%) |
Apr 02, 2008 | 8.904 | 9.085 | 8.904 | 9.085 | 3,316 | -0.25(-2.72%) |
Apr 01, 2008 | 9.340 | 9.340 | 9.340 | 9.340 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 9.340 | 9.340 | 9.340 | 9.340 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 9.158 | 9.485 | 9.158 | 9.340 | 3,240 | +0.25(+2.80%) |
Mar 27, 2008 | 8.867 | 9.267 | 8.867 | 9.085 | 5,874 | +0.22(+2.46%) |
Mar 26, 2008 | 8.722 | 8.904 | 8.722 | 8.867 | 4,858 | +0.22(+2.52%) |
Mar 25, 2008 | 8.613 | 8.649 | 8.504 | 8.649 | 1,714 | -0.04(-0.42%) |
Mar 24, 2008 | 8.531 | 8.795 | 8.531 | 8.686 | 741 | +0.04(+0.42%) |
Mar 21, 2008 | 8.540 | 8.649 | 8.504 | 8.649 | 1,004 | +0.00(+0.00%) |
Mar 20, 2008 | 8.540 | 8.649 | 8.504 | 8.649 | 1,004 | +0.11(+1.28%) |
Mar 19, 2008 | 8.722 | 8.722 | 8.504 | 8.540 | 935 | -0.25(-2.89%) |
Mar 18, 2008 | 8.613 | 8.795 | 8.613 | 8.795 | 68 | -0.04(-0.41%) |
Mar 17, 2008 | 8.686 | 8.831 | 8.686 | 8.831 | 82 | +0.15(+1.67%) |
Mar 14, 2008 | 8.976 | 8.976 | 8.504 | 8.686 | 1,600 | -0.07(-0.83%) |
Mar 13, 2008 | 8.540 | 8.795 | 8.540 | 8.758 | 2,268 | +0.22(+2.55%) |
Mar 12, 2008 | 8.686 | 8.722 | 8.540 | 8.540 | 2,537 | -0.58(-6.37%) |
Mar 11, 2008 | 8.758 | 9.122 | 8.758 | 9.122 | 839 | +0.22(+2.45%) |
Mar 10, 2008 | 8.831 | 8.904 | 8.722 | 8.904 | 18,238 | -0.11(-1.21%) |
Mar 07, 2008 | 8.867 | 9.013 | 8.867 | 9.012 | 221 | +0.14(+1.64%) |
Mar 06, 2008 | 8.722 | 9.085 | 8.722 | 8.867 | 863 | -0.47(-5.06%) |
Mar 05, 2008 | 9.376 | 9.485 | 9.340 | 9.340 | 731 | -0.18(-1.91%) |
Mar 04, 2008 | 10.18 | 10.21 | 9.521 | 9.521 | 505 | -0.58(-5.76%) |
Mar 03, 2008 | 8.940 | 10.10 | 8.686 | 10.10 | 13,235 | +1.34(+15.35%) |
Feb 29, 2008 | 9.267 | 9.449 | 8.649 | 8.758 | 3,302 | -0.25(-2.82%) |
Feb 28, 2008 | 8.795 | 9.194 | 8.795 | 9.013 | 1,403 | +0.29(+3.33%) |
Feb 27, 2008 | 9.449 | 9.558 | 8.649 | 8.722 | 4,743 | -0.87(-9.09%) |
Feb 26, 2008 | 9.521 | 9.630 | 9.521 | 9.594 | 701 | +0.07(+0.76%) |
Feb 25, 2008 | 9.485 | 9.703 | 9.412 | 9.521 | 1,540 | +0.04(+0.38%) |
Feb 22, 2008 | 10.03 | 10.03 | 9.194 | 9.485 | 2,311 | -0.55(-5.43%) |
Feb 21, 2008 | 9.885 | 10.21 | 9.849 | 10.03 | 6,217 | +0.51(+5.34%) |
Feb 20, 2008 | 9.558 | 9.885 | 9.340 | 9.521 | 4,997 | -0.44(-4.38%) |
Feb 19, 2008 | 10.03 | 10.03 | 9.558 | 9.958 | 4,704 | -0.07(-0.72%) |
Feb 18, 2008 | 9.885 | 10.03 | 9.667 | 10.03 | 715 | +0.00(+0.00%) |
Feb 15, 2008 | 9.885 | 10.03 | 9.667 | 10.03 | 715 | +0.00(+0.00%) |
Feb 14, 2008 | 10.03 | 10.03 | 10.03 | 10.03 | 166 | +0.00(+0.00%) |
Feb 13, 2008 | 9.739 | 10.03 | 9.739 | 10.03 | 7,649 | +0.04(+0.36%) |
Feb 12, 2008 | 9.994 | 10.03 | 9.812 | 9.994 | 1,540 | +0.18(+1.85%) |
Feb 11, 2008 | 9.994 | 10.07 | 9.812 | 9.812 | 1,485 | -0.40(-3.91%) |
Feb 08, 2008 | 9.703 | 10.36 | 9.703 | 10.21 | 2,641 | +0.33(+3.31%) |
Feb 07, 2008 | 9.958 | 10.28 | 9.558 | 9.885 | 6,119 | -0.29(-2.86%) |
Feb 06, 2008 | 9.704 | 10.18 | 9.704 | 10.18 | 3,886 | +0.07(+0.72%) |
Feb 05, 2008 | 9.845 | 10.21 | 9.845 | 10.10 | 1,513 | -0.07(-0.71%) |
Feb 04, 2008 | 9.994 | 10.36 | 9.994 | 10.18 | 2,091 | +0.04(+0.36%) |