Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.750 | 9.080 | 8.680 | 8.870 | 409,868 | +0.19(+2.19%) |
Apr 29, 2008 | 8.520 | 8.750 | 8.440 | 8.680 | 1,570,150 | +0.16(+1.88%) |
Apr 28, 2008 | 8.500 | 8.580 | 8.430 | 8.520 | 211,769 | +0.03(+0.35%) |
Apr 25, 2008 | 8.560 | 8.580 | 8.380 | 8.490 | 192,620 | -0.05(-0.59%) |
Apr 24, 2008 | 8.360 | 8.550 | 8.300 | 8.540 | 294,789 | +0.18(+2.15%) |
Apr 23, 2008 | 8.340 | 8.450 | 8.250 | 8.360 | 117,610 | +0.04(+0.48%) |
Apr 22, 2008 | 8.340 | 8.430 | 8.220 | 8.320 | 498,521 | -0.08(-0.95%) |
Apr 21, 2008 | 8.320 | 8.420 | 8.240 | 8.400 | 281,236 | +0.01(+0.12%) |
Apr 18, 2008 | 8.400 | 8.440 | 8.230 | 8.390 | 463,855 | +0.10(+1.21%) |
Apr 17, 2008 | 8.240 | 8.380 | 8.230 | 8.290 | 484,100 | +0.00(+0.00%) |
Apr 16, 2008 | 8.100 | 8.370 | 8.100 | 8.290 | 226,249 | +0.25(+3.11%) |
Apr 15, 2008 | 8.030 | 8.100 | 7.990 | 8.040 | 225,963 | +0.03(+0.37%) |
Apr 14, 2008 | 7.980 | 8.080 | 7.900 | 8.010 | 249,458 | +0.00(+0.00%) |
Apr 11, 2008 | 8.130 | 8.130 | 7.990 | 8.010 | 264,600 | -0.21(-2.55%) |
Apr 10, 2008 | 8.100 | 8.230 | 7.960 | 8.220 | 208,100 | +0.10(+1.23%) |
Apr 09, 2008 | 8.230 | 8.280 | 8.100 | 8.120 | 159,895 | -0.11(-1.34%) |
Apr 08, 2008 | 8.240 | 8.280 | 8.160 | 8.230 | 217,900 | -0.02(-0.24%) |
Apr 07, 2008 | 8.240 | 8.270 | 8.190 | 8.250 | 201,700 | +0.05(+0.61%) |
Apr 04, 2008 | 8.030 | 8.250 | 7.760 | 8.200 | 290,903 | +0.11(+1.36%) |
Apr 03, 2008 | 8.060 | 8.150 | 7.980 | 8.090 | 174,500 | -0.01(-0.12%) |
Apr 02, 2008 | 7.800 | 8.100 | 7.800 | 8.100 | 321,488 | -0.11(-1.34%) |
Apr 01, 2008 | 8.130 | 8.270 | 7.990 | 8.210 | 535,039 | +0.09(+1.11%) |
Mar 31, 2008 | 8.050 | 8.200 | 7.970 | 8.120 | 323,800 | +0.07(+0.87%) |
Mar 28, 2008 | 8.040 | 8.160 | 7.950 | 8.050 | 300,300 | -0.03(-0.37%) |
Mar 27, 2008 | 8.080 | 8.200 | 7.850 | 8.080 | 396,800 | +0.03(+0.37%) |
Mar 26, 2008 | 7.970 | 8.060 | 7.930 | 8.050 | 406,981 | +0.04(+0.50%) |
Mar 25, 2008 | 7.980 | 8.070 | 7.950 | 8.010 | 303,801 | +0.01(+0.12%) |
Mar 24, 2008 | 7.760 | 8.020 | 7.660 | 8.000 | 236,100 | +0.22(+2.83%) |
Mar 21, 2008 | 7.890 | 7.970 | 7.700 | 7.780 | 894,130 | +0.00(+0.00%) |
Mar 20, 2008 | 7.890 | 7.970 | 7.700 | 7.780 | 894,130 | -0.03(-0.38%) |
Mar 19, 2008 | 8.240 | 8.290 | 7.810 | 7.810 | 529,400 | -0.35(-4.29%) |
Mar 18, 2008 | 7.930 | 8.300 | 7.930 | 8.160 | 564,000 | +0.23(+2.90%) |
Mar 17, 2008 | 7.860 | 8.090 | 7.790 | 7.930 | 456,100 | -0.10(-1.25%) |
Mar 14, 2008 | 8.280 | 8.280 | 7.950 | 8.030 | 448,375 | -0.20(-2.43%) |
Mar 13, 2008 | 8.090 | 8.350 | 8.060 | 8.230 | 495,800 | +0.01(+0.12%) |
Mar 12, 2008 | 8.380 | 8.460 | 8.210 | 8.220 | 236,400 | -0.13(-1.56%) |
Mar 11, 2008 | 8.220 | 8.500 | 8.000 | 8.350 | 298,800 | +0.15(+1.83%) |
Mar 10, 2008 | 8.450 | 8.540 | 8.160 | 8.200 | 800,700 | -0.23(-2.73%) |
Mar 07, 2008 | 8.500 | 8.670 | 8.370 | 8.430 | 348,300 | -0.20(-2.32%) |
Mar 06, 2008 | 8.730 | 8.840 | 8.620 | 8.630 | 308,900 | -0.11(-1.26%) |
Mar 05, 2008 | 8.840 | 8.890 | 8.710 | 8.740 | 572,177 | -0.14(-1.58%) |
Mar 04, 2008 | 8.800 | 8.920 | 8.740 | 8.880 | 519,500 | +0.03(+0.34%) |
Mar 03, 2008 | 8.870 | 9.010 | 8.730 | 8.850 | 208,035 | -0.05(-0.56%) |
Feb 29, 2008 | 8.870 | 9.090 | 8.860 | 8.900 | 222,000 | -0.14(-1.55%) |
Feb 28, 2008 | 8.990 | 9.060 | 8.910 | 9.040 | 408,952 | +0.01(+0.11%) |
Feb 27, 2008 | 9.000 | 9.150 | 8.960 | 9.030 | 312,800 | -0.03(-0.33%) |
Feb 26, 2008 | 9.010 | 9.150 | 9.010 | 9.060 | 359,700 | +0.01(+0.11%) |
Feb 25, 2008 | 8.990 | 9.080 | 8.940 | 9.050 | 352,600 | +0.03(+0.33%) |
Feb 22, 2008 | 8.960 | 9.070 | 8.880 | 9.020 | 326,100 | +0.06(+0.67%) |
Feb 21, 2008 | 9.100 | 9.170 | 8.960 | 8.960 | 316,000 | -0.07(-0.78%) |
Feb 20, 2008 | 8.980 | 9.070 | 8.940 | 9.030 | 251,600 | +0.01(+0.11%) |
Feb 19, 2008 | 9.060 | 9.190 | 8.960 | 9.020 | 393,300 | +0.05(+0.56%) |
Feb 18, 2008 | 9.040 | 9.100 | 8.950 | 8.970 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.040 | 9.100 | 8.950 | 8.970 | 368,704 | -0.11(-1.21%) |
Feb 14, 2008 | 9.250 | 9.250 | 9.080 | 9.080 | 403,000 | -0.17(-1.84%) |
Feb 13, 2008 | 9.120 | 9.250 | 9.030 | 9.250 | 609,788 | +0.22(+2.44%) |
Feb 12, 2008 | 9.190 | 9.190 | 8.850 | 9.030 | 1,074,700 | +0.35(+4.03%) |
Feb 11, 2008 | 8.650 | 8.750 | 8.590 | 8.680 | 388,700 | -0.02(-0.23%) |
Feb 08, 2008 | 8.930 | 9.200 | 8.620 | 8.700 | 573,381 | -0.26(-2.90%) |
Feb 07, 2008 | 8.910 | 9.040 | 8.850 | 8.960 | 847,600 | +0.02(+0.22%) |
Feb 06, 2008 | 9.270 | 9.330 | 8.900 | 8.940 | 455,715 | -0.28(-3.04%) |
Feb 05, 2008 | 9.230 | 9.360 | 9.090 | 9.220 | 231,400 | -0.13(-1.39%) |
Feb 04, 2008 | 9.330 | 9.380 | 9.260 | 9.350 | 198,124 | -0.04(-0.43%) |