Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.772 | 9.899 | 9.589 | 9.629 | 366,123 | -0.10(-1.06%) |
Apr 29, 2008 | 9.660 | 9.780 | 9.557 | 9.732 | 385,989 | +0.08(+0.82%) |
Apr 28, 2008 | 9.756 | 9.772 | 9.549 | 9.653 | 415,634 | -0.13(-1.30%) |
Apr 25, 2008 | 10.04 | 10.04 | 9.653 | 9.780 | 480,418 | -0.18(-1.76%) |
Apr 24, 2008 | 9.748 | 9.963 | 9.597 | 9.955 | 719,345 | +0.11(+1.13%) |
Apr 23, 2008 | 10.00 | 10.02 | 9.517 | 9.844 | 967,767 | +0.41(+4.39%) |
Apr 22, 2008 | 9.732 | 9.732 | 9.215 | 9.430 | 723,146 | -0.37(-3.74%) |
Apr 21, 2008 | 9.979 | 10.01 | 9.414 | 9.796 | 668,499 | -0.24(-2.38%) |
Apr 18, 2008 | 9.286 | 10.07 | 9.286 | 10.03 | 768,769 | +0.92(+10.13%) |
Apr 17, 2008 | 8.984 | 9.294 | 8.984 | 9.111 | 323,591 | +0.06(+0.70%) |
Apr 16, 2008 | 8.984 | 9.223 | 8.952 | 9.048 | 378,887 | +0.15(+1.70%) |
Apr 15, 2008 | 8.793 | 8.984 | 8.634 | 8.897 | 237,684 | +0.17(+1.91%) |
Apr 14, 2008 | 8.706 | 8.873 | 8.602 | 8.729 | 428,399 | -0.01(-0.09%) |
Apr 11, 2008 | 8.741 | 9.032 | 8.650 | 8.737 | 539,833 | -0.39(-4.27%) |
Apr 10, 2008 | 9.040 | 9.390 | 8.912 | 9.127 | 488,368 | +0.10(+1.15%) |
Apr 09, 2008 | 9.151 | 9.310 | 8.912 | 9.024 | 304,995 | -0.10(-1.05%) |
Apr 08, 2008 | 9.103 | 9.231 | 8.992 | 9.119 | 289,369 | -0.01(-0.09%) |
Apr 07, 2008 | 9.191 | 9.239 | 9.095 | 9.127 | 200,802 | -0.03(-0.35%) |
Apr 04, 2008 | 9.167 | 9.302 | 8.968 | 9.159 | 291,958 | +0.03(+0.35%) |
Apr 03, 2008 | 9.167 | 9.279 | 9.103 | 9.127 | 322,433 | -0.08(-0.86%) |
Apr 02, 2008 | 9.326 | 9.406 | 9.151 | 9.207 | 535,746 | -0.23(-2.45%) |
Apr 01, 2008 | 9.151 | 9.485 | 9.143 | 9.438 | 486,515 | +0.39(+4.31%) |
Mar 31, 2008 | 9.008 | 9.247 | 9.000 | 9.048 | 369,277 | +0.07(+0.80%) |
Mar 28, 2008 | 8.968 | 9.111 | 8.952 | 8.976 | 358,133 | -0.04(-0.44%) |
Mar 27, 2008 | 9.048 | 9.183 | 8.920 | 9.016 | 392,489 | -0.02(-0.26%) |
Mar 26, 2008 | 8.944 | 9.326 | 8.822 | 9.040 | 543,833 | +0.04(+0.44%) |
Mar 25, 2008 | 9.080 | 9.318 | 8.873 | 9.000 | 348,821 | -0.10(-1.05%) |
Mar 24, 2008 | 8.825 | 9.390 | 8.570 | 9.095 | 398,121 | +0.34(+3.91%) |
Mar 21, 2008 | 8.745 | 8.801 | 8.483 | 8.753 | 946,988 | +0.00(+0.00%) |
Mar 20, 2008 | 8.745 | 8.801 | 8.483 | 8.753 | 946,988 | +0.09(+1.01%) |
Mar 19, 2008 | 8.706 | 9.064 | 8.626 | 8.666 | 509,868 | -0.01(-0.09%) |
Mar 18, 2008 | 8.459 | 8.690 | 8.347 | 8.674 | 389,194 | +0.28(+3.32%) |
Mar 17, 2008 | 8.435 | 8.610 | 8.379 | 8.395 | 307,155 | -0.15(-1.77%) |
Mar 14, 2008 | 9.080 | 9.135 | 8.499 | 8.546 | 742,466 | -0.47(-5.21%) |
Mar 13, 2008 | 8.889 | 9.111 | 8.785 | 9.016 | 426,327 | +0.03(+0.35%) |
Mar 12, 2008 | 9.119 | 9.318 | 8.849 | 8.984 | 682,805 | -0.10(-1.14%) |
Mar 11, 2008 | 8.920 | 9.223 | 8.706 | 9.088 | 687,884 | +0.33(+3.82%) |
Mar 10, 2008 | 8.753 | 8.881 | 8.753 | 8.753 | 519,058 | +0.02(+0.27%) |
Mar 07, 2008 | 8.710 | 8.912 | 8.682 | 8.729 | 596,640 | -0.03(-0.36%) |
Mar 06, 2008 | 8.849 | 9.430 | 8.753 | 8.761 | 972,608 | +0.16(+1.85%) |
Mar 05, 2008 | 8.634 | 8.674 | 8.475 | 8.602 | 381,696 | +0.01(+0.09%) |
Mar 04, 2008 | 8.626 | 8.761 | 8.499 | 8.594 | 1,145,485 | -0.06(-0.74%) |
Mar 03, 2008 | 9.048 | 9.088 | 8.554 | 8.658 | 1,034,638 | -0.37(-4.14%) |
Feb 29, 2008 | 9.159 | 9.231 | 8.952 | 9.032 | 971,552 | -0.21(-2.32%) |
Feb 28, 2008 | 9.247 | 9.398 | 9.167 | 9.247 | 646,321 | -0.07(-0.77%) |
Feb 27, 2008 | 9.358 | 9.533 | 9.279 | 9.318 | 524,893 | -0.06(-0.68%) |
Feb 26, 2008 | 9.406 | 9.549 | 9.310 | 9.382 | 400,133 | -0.02(-0.17%) |
Feb 25, 2008 | 9.358 | 9.430 | 9.239 | 9.398 | 462,829 | +0.02(+0.17%) |
Feb 22, 2008 | 9.286 | 9.414 | 9.072 | 9.382 | 580,404 | +0.14(+1.46%) |
Feb 21, 2008 | 9.828 | 9.939 | 9.231 | 9.247 | 640,226 | -0.53(-5.37%) |
Feb 20, 2008 | 9.605 | 9.820 | 9.597 | 9.772 | 376,543 | +0.14(+1.49%) |
Feb 19, 2008 | 9.708 | 9.796 | 9.541 | 9.629 | 467,573 | -0.06(-0.66%) |
Feb 18, 2008 | 9.716 | 9.804 | 9.613 | 9.692 | 464,144 | +0.00(+0.00%) |
Feb 15, 2008 | 9.716 | 9.804 | 9.613 | 9.692 | 463,987 | -0.08(-0.81%) |
Feb 14, 2008 | 9.963 | 10.03 | 9.637 | 9.772 | 803,753 | -0.21(-2.07%) |
Feb 13, 2008 | 9.764 | 10.02 | 9.692 | 9.979 | 417,764 | +0.30(+3.13%) |
Feb 12, 2008 | 9.692 | 9.859 | 9.549 | 9.676 | 712,360 | +0.02(+0.16%) |
Feb 11, 2008 | 9.637 | 9.740 | 9.477 | 9.660 | 488,039 | +0.02(+0.17%) |
Feb 08, 2008 | 9.748 | 9.899 | 9.557 | 9.645 | 365,018 | -0.14(-1.46%) |
Feb 07, 2008 | 9.764 | 9.963 | 9.589 | 9.788 | 884,380 | -0.02(-0.16%) |
Feb 06, 2008 | 9.875 | 10.11 | 9.796 | 9.804 | 495,645 | -0.01(-0.08%) |
Feb 05, 2008 | 9.979 | 10.16 | 9.812 | 9.812 | 614,677 | -0.32(-3.14%) |
Feb 04, 2008 | 10.14 | 10.36 | 10.10 | 10.13 | 625,404 | -0.05(-0.47%) |