Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.174 | 9.213 | 8.783 | 8.868 | 33,367 | -0.26(-2.85%) |
Apr 29, 2008 | 9.159 | 9.167 | 9.029 | 9.128 | 46,817 | +0.04(+0.42%) |
Apr 28, 2008 | 8.845 | 9.136 | 8.799 | 9.090 | 31,248 | +0.29(+3.31%) |
Apr 25, 2008 | 8.799 | 8.845 | 8.691 | 8.799 | 41,490 | -0.01(-0.09%) |
Apr 24, 2008 | 8.737 | 8.875 | 8.653 | 8.806 | 54,407 | +0.11(+1.23%) |
Apr 23, 2008 | 8.714 | 8.814 | 8.676 | 8.699 | 24,920 | -0.08(-0.96%) |
Apr 22, 2008 | 8.891 | 8.960 | 8.753 | 8.783 | 29,813 | -0.18(-2.05%) |
Apr 21, 2008 | 9.167 | 9.220 | 8.937 | 8.967 | 34,672 | -0.17(-1.85%) |
Apr 18, 2008 | 8.967 | 9.144 | 8.929 | 9.136 | 42,143 | +0.24(+2.67%) |
Apr 17, 2008 | 9.052 | 9.052 | 8.691 | 8.898 | 54,277 | -0.21(-2.27%) |
Apr 16, 2008 | 9.006 | 9.228 | 8.975 | 9.105 | 84,155 | +0.26(+2.95%) |
Apr 15, 2008 | 9.036 | 9.136 | 8.806 | 8.845 | 79,980 | -0.13(-1.45%) |
Apr 14, 2008 | 9.067 | 9.182 | 8.967 | 8.975 | 20,614 | -0.12(-1.35%) |
Apr 11, 2008 | 9.251 | 9.295 | 9.059 | 9.098 | 50,493 | -0.32(-3.42%) |
Apr 10, 2008 | 9.297 | 9.458 | 9.197 | 9.420 | 47,101 | +0.17(+1.82%) |
Apr 09, 2008 | 9.427 | 9.488 | 9.197 | 9.251 | 47,753 | -0.27(-2.82%) |
Apr 08, 2008 | 9.136 | 9.772 | 9.105 | 9.519 | 96,289 | +0.36(+3.93%) |
Apr 07, 2008 | 9.205 | 9.358 | 9.113 | 9.159 | 44,426 | -0.04(-0.42%) |
Apr 04, 2008 | 9.274 | 9.274 | 9.036 | 9.197 | 62,496 | -0.02(-0.25%) |
Apr 03, 2008 | 8.952 | 9.228 | 8.814 | 9.220 | 66,802 | +0.28(+3.08%) |
Apr 02, 2008 | 8.645 | 9.036 | 8.599 | 8.944 | 48,666 | +0.32(+3.73%) |
Apr 01, 2008 | 8.676 | 8.806 | 8.584 | 8.622 | 41,099 | -0.05(-0.53%) |
Mar 31, 2008 | 8.661 | 8.730 | 8.408 | 8.668 | 39,403 | -0.06(-0.70%) |
Mar 28, 2008 | 9.029 | 9.044 | 8.684 | 8.730 | 42,534 | -0.40(-4.37%) |
Mar 27, 2008 | 9.128 | 9.205 | 9.006 | 9.128 | 42,273 | +0.02(+0.17%) |
Mar 26, 2008 | 9.029 | 9.190 | 9.006 | 9.113 | 34,184 | +0.13(+1.45%) |
Mar 25, 2008 | 9.044 | 9.297 | 8.814 | 8.983 | 146,391 | -0.02(-0.17%) |
Mar 24, 2008 | 8.392 | 9.067 | 8.392 | 8.998 | 75,152 | +0.57(+6.73%) |
Mar 21, 2008 | 8.324 | 8.446 | 8.186 | 8.431 | 58,713 | +0.00(+0.00%) |
Mar 20, 2008 | 8.324 | 8.446 | 8.186 | 8.431 | 58,713 | +0.11(+1.38%) |
Mar 19, 2008 | 8.722 | 8.822 | 8.316 | 8.316 | 90,940 | -0.45(-5.16%) |
Mar 18, 2008 | 8.707 | 8.776 | 8.553 | 8.768 | 73,717 | +0.10(+1.15%) |
Mar 17, 2008 | 8.638 | 8.768 | 8.561 | 8.668 | 45,535 | -0.13(-1.48%) |
Mar 14, 2008 | 8.983 | 8.983 | 8.707 | 8.799 | 70,194 | -0.23(-2.55%) |
Mar 13, 2008 | 8.814 | 9.113 | 8.783 | 9.029 | 143,390 | +0.08(+0.86%) |
Mar 12, 2008 | 9.090 | 9.090 | 8.768 | 8.952 | 45,535 | -0.16(-1.77%) |
Mar 11, 2008 | 8.868 | 9.205 | 8.630 | 9.113 | 83,503 | +0.38(+4.30%) |
Mar 10, 2008 | 8.898 | 8.983 | 8.707 | 8.737 | 46,057 | -0.12(-1.38%) |
Mar 07, 2008 | 8.875 | 9.067 | 8.776 | 8.860 | 70,847 | -0.07(-0.77%) |
Mar 06, 2008 | 8.883 | 9.128 | 8.883 | 8.929 | 58,974 | -0.08(-0.94%) |
Mar 05, 2008 | 9.174 | 9.259 | 8.806 | 9.013 | 100,073 | -0.24(-2.57%) |
Mar 04, 2008 | 9.121 | 9.251 | 8.799 | 9.251 | 133,344 | +0.11(+1.17%) |
Mar 03, 2008 | 9.580 | 9.580 | 9.098 | 9.144 | 45,796 | -0.49(-5.09%) |
Feb 29, 2008 | 9.573 | 9.718 | 9.488 | 9.634 | 59,626 | -0.09(-0.95%) |
Feb 28, 2008 | 9.695 | 9.757 | 9.550 | 9.726 | 52,320 | +0.07(+0.71%) |
Feb 27, 2008 | 9.772 | 9.780 | 9.619 | 9.657 | 50,232 | -0.07(-0.71%) |
Feb 26, 2008 | 9.680 | 9.757 | 9.626 | 9.726 | 37,837 | +0.10(+1.03%) |
Feb 25, 2008 | 9.550 | 9.657 | 9.519 | 9.626 | 63,540 | +0.14(+1.45%) |
Feb 22, 2008 | 9.711 | 9.757 | 9.420 | 9.488 | 60,278 | -0.25(-2.52%) |
Feb 21, 2008 | 9.481 | 9.764 | 9.450 | 9.734 | 61,192 | +0.25(+2.67%) |
Feb 20, 2008 | 9.251 | 9.488 | 9.251 | 9.481 | 51,145 | +0.18(+1.98%) |
Feb 19, 2008 | 9.488 | 9.488 | 9.259 | 9.297 | 46,057 | -0.12(-1.30%) |
Feb 18, 2008 | 9.420 | 9.420 | 9.420 | 9.420 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.443 | 9.573 | 9.266 | 9.420 | 75,413 | -0.20(-2.07%) |
Feb 14, 2008 | 9.389 | 9.818 | 9.389 | 9.619 | 208,888 | +0.30(+3.21%) |
Feb 13, 2008 | 9.059 | 9.320 | 8.952 | 9.320 | 111,033 | +0.37(+4.11%) |
Feb 12, 2008 | 8.967 | 9.067 | 8.883 | 8.952 | 30,641 | +0.12(+1.39%) |
Feb 11, 2008 | 8.799 | 8.937 | 8.684 | 8.829 | 171,181 | +0.06(+0.70%) |
Feb 08, 2008 | 8.760 | 8.921 | 8.668 | 8.768 | 78,153 | +0.12(+1.42%) |
Feb 07, 2008 | 8.584 | 8.661 | 8.454 | 8.645 | 111,555 | +0.04(+0.45%) |
Feb 06, 2008 | 8.760 | 8.760 | 8.592 | 8.607 | 46,057 | -0.02(-0.18%) |
Feb 05, 2008 | 8.875 | 8.944 | 8.584 | 8.622 | 66,541 | -0.48(-5.30%) |
Feb 04, 2008 | 9.167 | 9.167 | 8.929 | 9.105 | 57,930 | -0.02(-0.25%) |