Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.450 | 9.640 | 9.360 | 9.450 | 32,726 | +0.15(+1.61%) |
Apr 29, 2008 | 9.300 | 9.500 | 9.300 | 9.300 | 37,313 | -0.20(-2.11%) |
Apr 28, 2008 | 9.500 | 9.650 | 9.480 | 9.500 | 17,260 | -0.14(-1.45%) |
Apr 25, 2008 | 9.310 | 9.640 | 9.400 | 9.640 | 13,401 | +0.33(+3.54%) |
Apr 24, 2008 | 9.310 | 9.500 | 9.260 | 9.310 | 2,789 | -0.09(-0.96%) |
Apr 23, 2008 | 9.400 | 9.490 | 9.250 | 9.400 | 3,212 | +0.09(+0.97%) |
Apr 22, 2008 | 9.310 | 9.600 | 9.310 | 9.310 | 4,700 | -0.33(-3.42%) |
Apr 21, 2008 | 9.640 | 9.750 | 9.450 | 9.640 | 5,025 | +0.00(+0.00%) |
Apr 18, 2008 | 9.640 | 9.950 | 9.500 | 9.640 | 11,972 | +0.29(+3.10%) |
Apr 17, 2008 | 9.350 | 9.600 | 9.350 | 9.350 | 11,571 | +0.12(+1.30%) |
Apr 16, 2008 | 9.230 | 9.250 | 8.910 | 9.230 | 11,404 | +0.27(+3.01%) |
Apr 15, 2008 | 8.960 | 9.300 | 8.950 | 8.960 | 8,482 | +0.00(+0.00%) |
Apr 14, 2008 | 9.000 | 9.100 | 8.950 | 8.960 | 21,223 | -0.04(-0.44%) |
Apr 11, 2008 | 9.110 | 9.190 | 8.800 | 9.000 | 35,590 | -0.11(-1.21%) |
Apr 10, 2008 | 9.110 | 9.250 | 9.110 | 9.110 | 3,232 | -0.09(-0.98%) |
Apr 09, 2008 | 9.200 | 9.350 | 9.150 | 9.200 | 9,205 | -0.30(-3.16%) |
Apr 08, 2008 | 9.440 | 9.500 | 8.950 | 9.500 | 48,617 | +0.06(+0.64%) |
Apr 07, 2008 | 9.440 | 9.700 | 9.310 | 9.440 | 12,542 | -0.20(-2.07%) |
Apr 04, 2008 | 9.640 | 9.700 | 9.450 | 9.640 | 8,159 | +0.18(+1.90%) |
Apr 03, 2008 | 9.460 | 9.700 | 9.460 | 9.460 | 6,629 | -0.34(-3.47%) |
Apr 02, 2008 | 9.940 | 9.980 | 9.600 | 9.800 | 28,074 | -0.14(-1.41%) |
Apr 01, 2008 | 9.650 | 10.00 | 9.650 | 9.940 | 9,453 | +0.29(+3.01%) |
Mar 31, 2008 | 9.650 | 9.790 | 9.600 | 9.650 | 10,061 | -0.08(-0.82%) |
Mar 28, 2008 | 9.600 | 9.740 | 9.420 | 9.730 | 27,885 | +0.13(+1.35%) |
Mar 27, 2008 | 8.840 | 9.900 | 1.926 | 9.600 | 5,047,924 | +0.76(+8.60%) |
Mar 26, 2008 | 9.100 | 8.850 | 8.600 | 8.840 | 15,891 | +0.47(+5.62%) |
Mar 25, 2008 | 0.1000 | 8.370 | 8.370 | 8.370 | 9,194 | +0.00(+0.00%) |
Mar 24, 2008 | 8.450 | 8.650 | 8.350 | 8.370 | 16,132 | -0.08(-0.95%) |
Mar 21, 2008 | 8.450 | 8.800 | 8.400 | 8.450 | 79,780 | +0.00(+0.00%) |
Mar 20, 2008 | 8.450 | 8.800 | 8.400 | 8.450 | 79,324 | +1.35(+19.01%) |
Mar 19, 2008 | 7.100 | 7.300 | 7.050 | 7.100 | 5,525 | -0.25(-3.40%) |
Mar 18, 2008 | 7.200 | 7.400 | 7.120 | 7.350 | 10,722 | +0.15(+2.08%) |
Mar 17, 2008 | 7.200 | 7.250 | 7.010 | 7.200 | 9,408 | -0.40(-5.26%) |
Mar 14, 2008 | 7.700 | 7.850 | 7.500 | 7.600 | 10,704 | -0.10(-1.30%) |
Mar 13, 2008 | 7.840 | 7.850 | 7.650 | 7.700 | 18,045 | -0.14(-1.79%) |
Mar 12, 2008 | 7.840 | 7.850 | 7.700 | 7.840 | 3,677 | -0.15(-1.88%) |
Mar 11, 2008 | 7.990 | 8.000 | 7.850 | 7.990 | 10,153 | -0.02(-0.25%) |
Mar 10, 2008 | 8.010 | 8.350 | 8.010 | 8.010 | 6,390 | -0.48(-5.65%) |
Mar 07, 2008 | 8.490 | 8.490 | 8.210 | 8.490 | 8,674 | +0.14(+1.68%) |
Mar 06, 2008 | 8.440 | 8.450 | 8.250 | 8.350 | 6,138 | -0.09(-1.07%) |
Mar 05, 2008 | 8.120 | 8.530 | 8.230 | 8.440 | 10,369 | +0.32(+3.94%) |
Mar 04, 2008 | 8.120 | 8.290 | 8.050 | 8.120 | 5,289 | +0.06(+0.74%) |
Mar 03, 2008 | 8.060 | 8.250 | 8.050 | 8.060 | 8,876 | +0.01(+0.12%) |
Feb 29, 2008 | 7.950 | 8.350 | 7.980 | 8.050 | 51,657 | +0.10(+1.26%) |
Feb 28, 2008 | 7.950 | 8.200 | 7.950 | 7.950 | 39,905 | -2.36(-22.89%) |
Feb 27, 2008 | 10.31 | 10.55 | 10.20 | 10.31 | 18,153 | -0.38(-3.55%) |
Feb 26, 2008 | 10.69 | 10.70 | 10.25 | 10.69 | 23,272 | +0.04(+0.38%) |
Feb 25, 2008 | 10.65 | 10.80 | 10.45 | 10.65 | 34,847 | +0.39(+3.80%) |
Feb 22, 2008 | 10.31 | 10.55 | 10.26 | 10.26 | 12,966 | -0.05(-0.48%) |
Feb 21, 2008 | 10.59 | 10.64 | 10.31 | 10.31 | 6,452 | -0.28(-2.64%) |
Feb 20, 2008 | 10.51 | 10.69 | 10.25 | 10.59 | 19,149 | +0.08(+0.76%) |
Feb 19, 2008 | 10.59 | 10.70 | 10.50 | 10.51 | 7,572 | -0.08(-0.76%) |
Feb 18, 2008 | 10.59 | 10.64 | 10.40 | 10.59 | 9,247 | +0.00(+0.00%) |
Feb 15, 2008 | 10.59 | 10.64 | 10.40 | 10.59 | 9,247 | -0.35(-3.20%) |
Feb 14, 2008 | 10.94 | 11.00 | 10.70 | 10.94 | 12,267 | +0.24(+2.24%) |
Feb 13, 2008 | 10.70 | 10.90 | 10.60 | 10.70 | 13,277 | +0.15(+1.42%) |
Feb 12, 2008 | 10.55 | 10.70 | 10.35 | 10.55 | 18,723 | +0.16(+1.54%) |
Feb 11, 2008 | 10.39 | 10.49 | 10.15 | 10.39 | 10,115 | -0.11(-1.05%) |
Feb 08, 2008 | 10.50 | 10.50 | 10.20 | 10.50 | 14,613 | +0.15(+1.45%) |
Feb 07, 2008 | 10.41 | 10.55 | 10.20 | 10.35 | 11,071 | -0.06(-0.58%) |
Feb 06, 2008 | 10.41 | 10.75 | 10.30 | 10.41 | 19,859 | -0.12(-1.14%) |
Feb 05, 2008 | 10.99 | 10.75 | 10.31 | 10.53 | 18,678 | -0.46(-4.19%) |
Feb 04, 2008 | 11.20 | 11.00 | 10.75 | 10.99 | 24,143 | -0.21(-1.87%) |