Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.230 | 9.800 | 9.230 | 9.390 | 547,494 | +0.15(+1.62%) |
Apr 29, 2008 | 8.890 | 9.290 | 8.890 | 9.240 | 572,094 | +0.47(+5.36%) |
Apr 28, 2008 | 8.400 | 8.950 | 8.400 | 8.770 | 570,583 | +0.40(+4.78%) |
Apr 25, 2008 | 8.120 | 8.540 | 7.810 | 8.370 | 479,810 | +0.37(+4.62%) |
Apr 24, 2008 | 8.750 | 8.840 | 7.800 | 8.000 | 1,311,024 | +0.39(+5.12%) |
Apr 23, 2008 | 7.530 | 7.670 | 7.450 | 7.610 | 151,106 | +0.19(+2.56%) |
Apr 22, 2008 | 7.610 | 7.780 | 7.420 | 7.420 | 157,360 | -0.19(-2.50%) |
Apr 21, 2008 | 7.760 | 7.830 | 7.520 | 7.610 | 188,743 | -0.20(-2.56%) |
Apr 18, 2008 | 7.950 | 7.990 | 7.750 | 7.810 | 229,325 | +0.07(+0.90%) |
Apr 17, 2008 | 7.910 | 7.910 | 7.740 | 7.740 | 141,251 | -0.16(-2.03%) |
Apr 16, 2008 | 7.980 | 7.980 | 7.780 | 7.900 | 289,118 | +0.10(+1.28%) |
Apr 15, 2008 | 8.050 | 8.050 | 7.700 | 7.800 | 173,001 | -0.18(-2.26%) |
Apr 14, 2008 | 8.180 | 8.330 | 7.940 | 7.980 | 124,912 | -0.29(-3.51%) |
Apr 11, 2008 | 8.490 | 8.527 | 8.100 | 8.270 | 326,636 | -0.32(-3.73%) |
Apr 10, 2008 | 8.340 | 8.730 | 8.340 | 8.590 | 327,452 | +0.22(+2.63%) |
Apr 09, 2008 | 8.800 | 8.800 | 8.350 | 8.370 | 258,658 | -0.19(-2.22%) |
Apr 08, 2008 | 8.430 | 8.580 | 8.310 | 8.560 | 113,080 | +0.18(+2.15%) |
Apr 07, 2008 | 8.650 | 8.750 | 8.360 | 8.380 | 127,940 | -0.19(-2.22%) |
Apr 04, 2008 | 8.770 | 8.830 | 8.450 | 8.570 | 205,253 | -0.16(-1.83%) |
Apr 03, 2008 | 8.710 | 8.860 | 8.540 | 8.730 | 112,581 | -0.07(-0.80%) |
Apr 02, 2008 | 8.700 | 8.980 | 8.600 | 8.800 | 172,336 | +0.07(+0.80%) |
Apr 01, 2008 | 8.610 | 8.790 | 8.240 | 8.730 | 232,939 | +0.27(+3.19%) |
Mar 31, 2008 | 8.050 | 8.730 | 8.010 | 8.460 | 298,594 | +0.45(+5.62%) |
Mar 28, 2008 | 8.400 | 8.550 | 7.980 | 8.010 | 167,109 | -0.41(-4.87%) |
Mar 27, 2008 | 8.620 | 8.750 | 8.400 | 8.420 | 166,728 | -0.15(-1.75%) |
Mar 26, 2008 | 8.610 | 8.740 | 8.400 | 8.570 | 187,561 | -0.12(-1.38%) |
Mar 25, 2008 | 8.600 | 8.750 | 8.320 | 8.690 | 304,418 | +0.11(+1.28%) |
Mar 24, 2008 | 8.100 | 8.690 | 8.020 | 8.580 | 278,994 | +0.53(+6.58%) |
Mar 21, 2008 | 7.760 | 8.170 | 7.570 | 8.050 | 582,326 | +0.00(+0.00%) |
Mar 20, 2008 | 7.760 | 8.170 | 7.570 | 8.050 | 582,326 | +0.41(+5.37%) |
Mar 19, 2008 | 7.950 | 8.050 | 7.630 | 7.640 | 179,123 | -0.30(-3.78%) |
Mar 18, 2008 | 7.610 | 7.970 | 7.440 | 7.940 | 292,206 | +0.57(+7.73%) |
Mar 17, 2008 | 7.170 | 7.840 | 7.060 | 7.370 | 283,518 | +0.00(+0.00%) |
Mar 14, 2008 | 8.020 | 8.020 | 7.360 | 7.370 | 278,989 | -0.54(-6.83%) |
Mar 13, 2008 | 7.530 | 8.050 | 7.520 | 7.910 | 338,011 | +0.23(+2.99%) |
Mar 12, 2008 | 7.890 | 8.050 | 7.510 | 7.680 | 309,014 | -0.30(-3.76%) |
Mar 11, 2008 | 7.400 | 8.040 | 7.360 | 7.980 | 449,144 | +0.74(+10.22%) |
Mar 10, 2008 | 7.850 | 8.000 | 7.180 | 7.240 | 315,612 | -0.58(-7.42%) |
Mar 07, 2008 | 7.650 | 8.180 | 7.550 | 7.820 | 286,376 | -0.02(-0.26%) |
Mar 06, 2008 | 7.960 | 8.149 | 7.820 | 7.840 | 284,032 | -0.18(-2.24%) |
Mar 05, 2008 | 8.170 | 8.230 | 7.860 | 8.020 | 291,149 | -0.08(-0.99%) |
Mar 04, 2008 | 8.030 | 8.200 | 7.800 | 8.100 | 278,945 | -0.03(-0.37%) |
Mar 03, 2008 | 8.050 | 8.320 | 7.900 | 8.130 | 204,016 | +0.00(+0.00%) |
Feb 29, 2008 | 8.350 | 8.570 | 8.060 | 8.130 | 298,107 | -0.37(-4.35%) |
Feb 28, 2008 | 8.840 | 8.880 | 8.490 | 8.500 | 176,299 | -0.37(-4.17%) |
Feb 27, 2008 | 8.870 | 9.060 | 8.670 | 8.870 | 165,864 | -0.11(-1.22%) |
Feb 26, 2008 | 8.700 | 9.008 | 8.590 | 8.980 | 245,606 | +0.27(+3.10%) |
Feb 25, 2008 | 8.510 | 8.780 | 8.250 | 8.710 | 461,062 | +0.20(+2.35%) |
Feb 22, 2008 | 8.450 | 8.590 | 8.120 | 8.510 | 297,523 | +0.02(+0.24%) |
Feb 21, 2008 | 8.870 | 9.000 | 8.440 | 8.490 | 329,238 | -0.30(-3.41%) |
Feb 20, 2008 | 8.890 | 8.960 | 8.650 | 8.790 | 314,166 | -0.15(-1.68%) |
Feb 19, 2008 | 9.270 | 9.480 | 8.920 | 8.940 | 676,191 | +0.04(+0.45%) |
Feb 18, 2008 | 8.450 | 9.150 | 8.280 | 8.900 | 918,634 | +0.00(+0.00%) |
Feb 15, 2008 | 8.450 | 9.150 | 8.280 | 8.900 | 918,634 | +0.44(+5.20%) |
Feb 14, 2008 | 9.600 | 9.750 | 8.410 | 8.460 | 1,684,442 | +0.11(+1.32%) |
Feb 13, 2008 | 8.600 | 8.600 | 8.200 | 8.350 | 432,844 | -0.05(-0.60%) |
Feb 12, 2008 | 8.640 | 8.680 | 8.250 | 8.400 | 422,662 | -0.21(-2.44%) |
Feb 11, 2008 | 8.730 | 8.830 | 8.250 | 8.610 | 347,358 | -0.09(-1.03%) |
Feb 08, 2008 | 8.890 | 9.000 | 8.600 | 8.700 | 286,008 | -0.23(-2.58%) |
Feb 07, 2008 | 8.520 | 8.990 | 8.400 | 8.930 | 314,633 | +0.38(+4.44%) |
Feb 06, 2008 | 8.960 | 9.000 | 8.520 | 8.550 | 230,296 | -0.30(-3.39%) |
Feb 05, 2008 | 8.950 | 9.090 | 8.750 | 8.850 | 290,883 | -0.22(-2.43%) |
Feb 04, 2008 | 9.410 | 9.470 | 9.070 | 9.070 | 220,051 | -0.34(-3.61%) |