Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.392 | 9.593 | 9.328 | 9.521 | 1,394,298 | +0.20(+2.09%) |
Apr 29, 2008 | 9.363 | 9.401 | 9.293 | 9.325 | 875,018 | -0.02(-0.19%) |
Apr 28, 2008 | 9.387 | 9.425 | 9.305 | 9.343 | 511,197 | -0.02(-0.22%) |
Apr 25, 2008 | 9.328 | 9.363 | 9.259 | 9.363 | 532,283 | +0.11(+1.23%) |
Apr 24, 2008 | 9.293 | 9.325 | 9.174 | 9.250 | 556,170 | -0.03(-0.28%) |
Apr 23, 2008 | 9.218 | 9.308 | 9.197 | 9.276 | 465,784 | +0.08(+0.82%) |
Apr 22, 2008 | 9.238 | 9.314 | 9.151 | 9.200 | 588,752 | -0.09(-0.97%) |
Apr 21, 2008 | 9.358 | 9.372 | 9.194 | 9.291 | 772,625 | -0.12(-1.27%) |
Apr 18, 2008 | 9.503 | 9.509 | 9.328 | 9.410 | 795,122 | +0.02(+0.25%) |
Apr 17, 2008 | 9.273 | 9.401 | 9.241 | 9.387 | 950,207 | +0.10(+1.03%) |
Apr 16, 2008 | 9.212 | 9.308 | 9.159 | 9.291 | 2,102,190 | +0.13(+1.40%) |
Apr 15, 2008 | 9.110 | 9.174 | 9.040 | 9.162 | 853,221 | +0.09(+0.96%) |
Apr 14, 2008 | 8.956 | 9.078 | 8.956 | 9.075 | 1,260,965 | +0.10(+1.17%) |
Apr 11, 2008 | 8.961 | 9.031 | 8.915 | 8.970 | 1,223,048 | -0.07(-0.74%) |
Apr 10, 2008 | 9.159 | 9.174 | 8.988 | 9.037 | 1,217,554 | -0.11(-1.18%) |
Apr 09, 2008 | 9.154 | 9.206 | 9.122 | 9.145 | 647,920 | -0.02(-0.22%) |
Apr 08, 2008 | 9.215 | 9.218 | 9.116 | 9.165 | 616,949 | -0.14(-1.47%) |
Apr 07, 2008 | 9.241 | 9.337 | 9.189 | 9.302 | 815,634 | +0.10(+1.04%) |
Apr 04, 2008 | 9.180 | 9.299 | 9.119 | 9.206 | 736,287 | +0.01(+0.13%) |
Apr 03, 2008 | 9.296 | 9.317 | 9.159 | 9.194 | 950,076 | -0.13(-1.41%) |
Apr 02, 2008 | 9.235 | 9.401 | 9.174 | 9.325 | 756,871 | +0.08(+0.82%) |
Apr 01, 2008 | 9.136 | 9.317 | 9.119 | 9.250 | 1,552,330 | +0.17(+1.89%) |
Mar 31, 2008 | 8.929 | 9.078 | 8.890 | 9.078 | 2,295,117 | +0.15(+1.66%) |
Mar 28, 2008 | 8.897 | 8.993 | 8.892 | 8.929 | 1,801,592 | +0.03(+0.36%) |
Mar 27, 2008 | 8.900 | 9.008 | 8.874 | 8.897 | 899,946 | +0.01(+0.10%) |
Mar 26, 2008 | 8.950 | 8.996 | 8.868 | 8.889 | 760,198 | -0.08(-0.91%) |
Mar 25, 2008 | 8.892 | 8.991 | 8.842 | 8.970 | 1,097,721 | +0.08(+0.88%) |
Mar 24, 2008 | 8.871 | 8.996 | 8.807 | 8.892 | 2,349,955 | +0.07(+0.79%) |
Mar 21, 2008 | 8.752 | 8.848 | 8.686 | 8.822 | 1,494,302 | +0.00(+0.00%) |
Mar 20, 2008 | 8.752 | 8.848 | 8.686 | 8.822 | 1,494,302 | +0.03(+0.30%) |
Mar 19, 2008 | 8.886 | 9.015 | 8.763 | 8.795 | 1,387,517 | -0.08(-0.89%) |
Mar 18, 2008 | 8.938 | 8.991 | 8.752 | 8.874 | 2,263,772 | +0.06(+0.73%) |
Mar 17, 2008 | 8.886 | 8.886 | 8.726 | 8.810 | 1,765,041 | -0.08(-0.85%) |
Mar 14, 2008 | 9.168 | 9.194 | 8.833 | 8.886 | 1,742,774 | -0.23(-2.49%) |
Mar 13, 2008 | 9.060 | 9.127 | 8.959 | 9.113 | 1,211,631 | +0.01(+0.13%) |
Mar 12, 2008 | 9.325 | 9.372 | 9.069 | 9.101 | 1,035,175 | -0.19(-2.04%) |
Mar 11, 2008 | 9.325 | 9.349 | 9.226 | 9.291 | 1,388,547 | +0.12(+1.33%) |
Mar 10, 2008 | 9.229 | 9.340 | 9.034 | 9.168 | 1,681,433 | -0.03(-0.35%) |
Mar 07, 2008 | 9.226 | 9.247 | 9.095 | 9.200 | 1,025,736 | -0.04(-0.41%) |
Mar 06, 2008 | 9.325 | 9.407 | 9.238 | 9.238 | 1,616,380 | -0.14(-1.46%) |
Mar 05, 2008 | 9.407 | 9.457 | 9.323 | 9.375 | 1,566,751 | -0.06(-0.62%) |
Mar 04, 2008 | 9.311 | 9.553 | 9.311 | 9.433 | 1,568,468 | +0.05(+0.50%) |
Mar 03, 2008 | 9.465 | 9.497 | 9.320 | 9.387 | 1,465,075 | -0.07(-0.74%) |
Feb 29, 2008 | 9.777 | 9.777 | 9.410 | 9.457 | 1,480,911 | -0.40(-4.08%) |
Feb 28, 2008 | 10.15 | 10.15 | 9.660 | 9.858 | 1,092,828 | +0.08(+0.83%) |
Feb 27, 2008 | 9.841 | 9.893 | 9.727 | 9.777 | 1,860,324 | -0.08(-0.83%) |
Feb 26, 2008 | 9.751 | 9.858 | 9.701 | 9.858 | 982,661 | +0.04(+0.45%) |
Feb 25, 2008 | 9.777 | 9.832 | 9.739 | 9.815 | 1,201,076 | +0.05(+0.51%) |
Feb 22, 2008 | 9.675 | 9.765 | 9.582 | 9.765 | 915,054 | +0.12(+1.24%) |
Feb 21, 2008 | 9.736 | 9.786 | 9.605 | 9.646 | 1,863,479 | -0.03(-0.30%) |
Feb 20, 2008 | 9.480 | 9.675 | 9.439 | 9.675 | 1,008,448 | +0.16(+1.65%) |
Feb 19, 2008 | 9.593 | 9.643 | 9.480 | 9.518 | 805,865 | +0.00(+0.00%) |
Feb 18, 2008 | 9.422 | 9.522 | 9.419 | 9.518 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.422 | 9.522 | 9.419 | 9.518 | 1,322,622 | +0.04(+0.43%) |
Feb 14, 2008 | 9.585 | 9.678 | 9.454 | 9.477 | 1,291,376 | -0.13(-1.30%) |
Feb 13, 2008 | 9.695 | 9.751 | 9.567 | 9.602 | 724,489 | -0.05(-0.48%) |
Feb 12, 2008 | 9.608 | 9.675 | 9.541 | 9.649 | 451,518 | +0.07(+0.76%) |
Feb 11, 2008 | 9.553 | 9.588 | 9.445 | 9.576 | 1,039,007 | -0.00(-0.03%) |
Feb 08, 2008 | 9.550 | 9.620 | 9.500 | 9.579 | 967,244 | +0.02(+0.21%) |
Feb 07, 2008 | 9.506 | 9.576 | 9.462 | 9.558 | 1,721,428 | +0.01(+0.12%) |
Feb 06, 2008 | 9.512 | 9.660 | 9.500 | 9.547 | 1,699,631 | +0.07(+0.71%) |
Feb 05, 2008 | 9.643 | 9.739 | 9.468 | 9.480 | 800,275 | -0.31(-3.12%) |
Feb 04, 2008 | 9.623 | 9.871 | 9.599 | 9.786 | 1,055,488 | +0.16(+1.69%) |