Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.31 | 11.37 | 10.05 | 10.05 | 16,525 | -0.45(-4.29%) |
Apr 29, 2008 | 10.64 | 11.00 | 10.50 | 10.50 | 5,416 | -0.08(-0.76%) |
Apr 28, 2008 | 9.970 | 10.58 | 9.970 | 10.58 | 3,826 | +0.48(+4.75%) |
Apr 25, 2008 | 10.09 | 10.10 | 9.890 | 10.10 | 2,680 | +0.01(+0.10%) |
Apr 24, 2008 | 9.630 | 10.10 | 9.630 | 10.09 | 51,950 | +0.39(+4.02%) |
Apr 23, 2008 | 10.03 | 10.03 | 9.680 | 9.700 | 12,500 | -0.20(-2.02%) |
Apr 22, 2008 | 9.660 | 10.10 | 9.520 | 9.900 | 11,600 | -0.10(-1.00%) |
Apr 21, 2008 | 9.450 | 10.20 | 9.450 | 10.00 | 17,899 | +0.70(+7.53%) |
Apr 18, 2008 | 9.150 | 9.300 | 9.150 | 9.300 | 1,800 | +0.17(+1.86%) |
Apr 17, 2008 | 8.990 | 9.140 | 8.900 | 9.130 | 8,741 | +0.22(+2.47%) |
Apr 16, 2008 | 9.120 | 9.120 | 8.910 | 8.910 | 6,350 | +0.01(+0.11%) |
Apr 15, 2008 | 9.000 | 9.150 | 8.860 | 8.900 | 11,000 | -0.10(-1.11%) |
Apr 14, 2008 | 9.090 | 9.100 | 8.990 | 9.000 | 5,200 | -0.06(-0.66%) |
Apr 11, 2008 | 9.070 | 9.070 | 9.060 | 9.060 | 600 | -0.43(-4.53%) |
Apr 10, 2008 | 9.550 | 9.550 | 9.490 | 9.490 | 1,400 | -0.04(-0.42%) |
Apr 09, 2008 | 9.300 | 9.530 | 9.100 | 9.530 | 5,000 | +0.23(+2.47%) |
Apr 08, 2008 | 9.600 | 9.770 | 9.300 | 9.300 | 2,940 | -0.02(-0.21%) |
Apr 07, 2008 | 9.310 | 9.450 | 9.310 | 9.320 | 2,411 | -0.14(-1.48%) |
Apr 04, 2008 | 9.460 | 9.460 | 9.460 | 9.460 | 500 | +0.03(+0.32%) |
Apr 03, 2008 | 9.340 | 9.490 | 9.340 | 9.430 | 3,770 | +0.15(+1.62%) |
Apr 02, 2008 | 9.500 | 9.590 | 9.260 | 9.280 | 9,350 | +0.16(+1.75%) |
Apr 01, 2008 | 9.200 | 9.360 | 9.120 | 9.120 | 4,100 | +0.32(+3.64%) |
Mar 31, 2008 | 8.570 | 8.800 | 8.560 | 8.800 | 1,600 | -0.06(-0.68%) |
Mar 28, 2008 | 9.000 | 9.100 | 8.860 | 8.860 | 2,750 | -0.14(-1.56%) |
Mar 27, 2008 | 8.870 | 9.100 | 8.870 | 9.000 | 7,750 | +0.15(+1.69%) |
Mar 26, 2008 | 9.000 | 9.240 | 8.850 | 8.850 | 4,750 | -0.44(-4.74%) |
Mar 25, 2008 | 8.750 | 9.290 | 8.750 | 9.290 | 8,500 | +0.43(+4.85%) |
Mar 24, 2008 | 8.490 | 8.860 | 8.490 | 8.860 | 6,200 | +0.78(+9.65%) |
Mar 21, 2008 | 7.890 | 8.080 | 7.890 | 8.080 | 6,500 | +0.00(+0.00%) |
Mar 20, 2008 | 7.890 | 8.080 | 7.890 | 8.080 | 6,500 | -0.03(-0.37%) |
Mar 19, 2008 | 8.250 | 8.250 | 8.110 | 8.110 | 4,150 | +0.06(+0.75%) |
Mar 18, 2008 | 8.100 | 8.100 | 7.650 | 8.050 | 12,983 | -0.10(-1.23%) |
Mar 17, 2008 | 8.160 | 8.490 | 8.100 | 8.150 | 11,050 | -0.69(-7.81%) |
Mar 14, 2008 | 8.800 | 8.840 | 8.600 | 8.840 | 5,900 | +0.13(+1.49%) |
Mar 13, 2008 | 8.260 | 8.710 | 8.260 | 8.710 | 13,400 | +0.09(+1.04%) |
Mar 12, 2008 | 8.790 | 8.790 | 8.620 | 8.620 | 3,300 | -0.03(-0.35%) |
Mar 11, 2008 | 8.750 | 8.750 | 8.650 | 8.650 | 2,100 | +0.06(+0.70%) |
Mar 10, 2008 | 8.750 | 8.750 | 8.550 | 8.590 | 4,700 | -0.16(-1.83%) |
Mar 07, 2008 | 8.930 | 8.940 | 8.400 | 8.750 | 8,718 | +0.02(+0.23%) |
Mar 06, 2008 | 8.810 | 8.880 | 8.730 | 8.730 | 4,700 | -0.46(-5.01%) |
Mar 05, 2008 | 9.340 | 9.340 | 8.810 | 9.190 | 5,500 | +0.08(+0.88%) |
Mar 04, 2008 | 9.150 | 9.150 | 8.930 | 9.110 | 6,250 | -0.14(-1.51%) |
Mar 03, 2008 | 9.420 | 9.750 | 9.240 | 9.250 | 13,725 | -0.17(-1.80%) |
Feb 29, 2008 | 9.500 | 9.500 | 9.420 | 9.420 | 1,000 | -0.29(-2.99%) |
Feb 28, 2008 | 10.45 | 10.75 | 9.650 | 9.710 | 12,185 | -0.21(-2.12%) |
Feb 27, 2008 | 9.760 | 10.10 | 9.760 | 9.920 | 6,300 | -0.36(-3.50%) |
Feb 26, 2008 | 9.800 | 10.29 | 9.800 | 10.28 | 4,550 | +0.44(+4.47%) |
Feb 25, 2008 | 9.690 | 9.840 | 9.690 | 9.840 | 3,900 | +0.45(+4.79%) |
Feb 22, 2008 | 9.740 | 9.740 | 9.320 | 9.390 | 8,414 | -0.51(-5.15%) |
Feb 21, 2008 | 9.750 | 10.00 | 9.700 | 9.900 | 9,375 | +0.25(+2.59%) |
Feb 20, 2008 | 9.540 | 9.740 | 9.540 | 9.650 | 3,700 | +0.30(+3.21%) |
Feb 19, 2008 | 9.500 | 9.640 | 9.350 | 9.350 | 15,100 | +0.10(+1.08%) |
Feb 18, 2008 | 9.250 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.400 | 9.450 | 9.150 | 9.250 | 7,025 | -0.41(-4.24%) |
Feb 14, 2008 | 9.450 | 9.660 | 9.400 | 9.660 | 4,980 | +0.16(+1.68%) |
Feb 13, 2008 | 9.710 | 9.710 | 9.500 | 9.500 | 2,000 | -0.31(-3.16%) |
Feb 12, 2008 | 9.770 | 9.940 | 9.750 | 9.810 | 2,853 | +0.20(+2.08%) |
Feb 11, 2008 | 9.530 | 9.610 | 9.530 | 9.610 | 3,000 | -0.04(-0.41%) |
Feb 08, 2008 | 9.650 | 9.650 | 9.650 | 9.650 | 400 | +0.05(+0.52%) |
Feb 07, 2008 | 9.500 | 9.790 | 9.500 | 9.600 | 3,620 | +0.14(+1.48%) |
Feb 06, 2008 | 9.510 | 9.550 | 9.410 | 9.460 | 5,521 | -0.31(-3.17%) |
Feb 05, 2008 | 9.500 | 9.770 | 9.280 | 9.770 | 10,217 | +0.16(+1.66%) |
Feb 04, 2008 | 9.650 | 9.660 | 9.550 | 9.610 | 9,550 | +0.01(+0.10%) |