Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.114 | 9.267 | 9.114 | 9.190 | 104,241 | +0.12(+1.35%) |
Apr 29, 2008 | 9.182 | 9.182 | 9.038 | 9.068 | 85,312 | -0.14(-1.56%) |
Apr 28, 2008 | 9.212 | 9.288 | 9.199 | 9.212 | 117,004 | +0.01(+0.09%) |
Apr 25, 2008 | 9.271 | 9.271 | 9.097 | 9.203 | 98,356 | -0.00(-0.05%) |
Apr 24, 2008 | 9.097 | 9.237 | 9.004 | 9.207 | 263,745 | +0.10(+1.12%) |
Apr 23, 2008 | 9.030 | 9.118 | 9.004 | 9.106 | 56,464 | +0.15(+1.65%) |
Apr 22, 2008 | 9.038 | 9.038 | 8.919 | 8.958 | 94,747 | -0.00(-0.05%) |
Apr 21, 2008 | 8.890 | 8.991 | 8.890 | 8.962 | 75,230 | +0.03(+0.33%) |
Apr 18, 2008 | 8.860 | 8.932 | 8.831 | 8.932 | 113,300 | +0.18(+2.08%) |
Apr 17, 2008 | 8.780 | 8.805 | 8.687 | 8.750 | 101,354 | -0.07(-0.77%) |
Apr 16, 2008 | 8.636 | 8.831 | 8.636 | 8.818 | 170,991 | +0.26(+3.02%) |
Apr 15, 2008 | 8.615 | 8.653 | 8.543 | 8.560 | 118,757 | +0.02(+0.25%) |
Apr 14, 2008 | 8.534 | 8.602 | 8.479 | 8.538 | 89,545 | -0.06(-0.64%) |
Apr 11, 2008 | 8.594 | 8.649 | 8.543 | 8.594 | 126,829 | -0.10(-1.17%) |
Apr 10, 2008 | 8.695 | 8.742 | 8.488 | 8.695 | 492,765 | +0.08(+0.98%) |
Apr 09, 2008 | 8.852 | 8.949 | 8.598 | 8.610 | 151,892 | -0.22(-2.54%) |
Apr 08, 2008 | 8.826 | 8.860 | 8.784 | 8.835 | 30,473 | -0.03(-0.29%) |
Apr 07, 2008 | 8.898 | 8.987 | 8.826 | 8.860 | 81,733 | +0.09(+1.06%) |
Apr 04, 2008 | 8.750 | 8.873 | 8.687 | 8.767 | 131,222 | +0.00(+0.00%) |
Apr 03, 2008 | 8.623 | 8.822 | 8.623 | 8.767 | 63,780 | +0.07(+0.78%) |
Apr 02, 2008 | 8.670 | 8.735 | 8.581 | 8.699 | 92,363 | -0.01(-0.10%) |
Apr 01, 2008 | 8.420 | 8.708 | 8.420 | 8.708 | 77,895 | +0.36(+4.36%) |
Mar 31, 2008 | 8.348 | 8.356 | 8.284 | 8.344 | 56,221 | +0.03(+0.41%) |
Mar 28, 2008 | 8.420 | 8.441 | 8.297 | 8.310 | 70,728 | -0.02(-0.25%) |
Mar 27, 2008 | 8.467 | 8.483 | 8.323 | 8.331 | 94,726 | -0.06(-0.66%) |
Mar 26, 2008 | 8.403 | 8.424 | 8.318 | 8.386 | 59,292 | -0.06(-0.65%) |
Mar 25, 2008 | 8.382 | 8.522 | 8.382 | 8.441 | 198,428 | +0.03(+0.40%) |
Mar 24, 2008 | 8.073 | 8.488 | 8.073 | 8.407 | 249,701 | +0.20(+2.48%) |
Mar 21, 2008 | 7.975 | 8.221 | 7.946 | 8.204 | 219,689 | +0.00(+0.00%) |
Mar 20, 2008 | 7.975 | 8.221 | 7.946 | 8.204 | 219,689 | +0.24(+2.98%) |
Mar 19, 2008 | 8.361 | 8.361 | 7.967 | 7.967 | 331,895 | -0.43(-5.14%) |
Mar 18, 2008 | 8.340 | 8.424 | 8.255 | 8.399 | 354,809 | +0.14(+1.74%) |
Mar 17, 2008 | 8.047 | 8.289 | 7.899 | 8.255 | 325,257 | -0.15(-1.76%) |
Mar 14, 2008 | 8.610 | 8.610 | 8.323 | 8.403 | 193,231 | -0.23(-2.65%) |
Mar 13, 2008 | 8.530 | 8.665 | 8.403 | 8.632 | 242,366 | -0.07(-0.78%) |
Mar 12, 2008 | 8.843 | 8.919 | 8.699 | 8.699 | 97,324 | -0.21(-2.33%) |
Mar 11, 2008 | 8.500 | 8.907 | 8.500 | 8.907 | 189,050 | +0.57(+6.86%) |
Mar 10, 2008 | 8.517 | 8.517 | 8.272 | 8.335 | 110,968 | -0.21(-2.48%) |
Mar 07, 2008 | 8.657 | 8.699 | 8.492 | 8.547 | 302,840 | -0.17(-1.90%) |
Mar 06, 2008 | 8.928 | 8.945 | 8.699 | 8.712 | 228,193 | -0.24(-2.69%) |
Mar 05, 2008 | 9.059 | 9.076 | 8.864 | 8.953 | 199,137 | +0.01(+0.14%) |
Mar 04, 2008 | 9.000 | 9.003 | 8.750 | 8.941 | 103,230 | -0.27(-2.90%) |
Mar 03, 2008 | 9.025 | 9.207 | 8.958 | 9.207 | 169,136 | +0.11(+1.21%) |
Feb 29, 2008 | 9.440 | 9.440 | 9.080 | 9.097 | 192,050 | -0.53(-5.54%) |
Feb 28, 2008 | 9.385 | 9.631 | 9.313 | 9.631 | 176,696 | +0.14(+1.47%) |
Feb 27, 2008 | 9.347 | 9.576 | 9.292 | 9.491 | 138,822 | +0.10(+1.08%) |
Feb 26, 2008 | 9.229 | 9.394 | 9.203 | 9.389 | 224,475 | +0.08(+0.91%) |
Feb 25, 2008 | 9.000 | 9.330 | 9.000 | 9.305 | 130,221 | +0.27(+2.95%) |
Feb 22, 2008 | 8.975 | 9.038 | 8.860 | 9.038 | 107,246 | +0.12(+1.38%) |
Feb 21, 2008 | 9.123 | 9.135 | 8.907 | 8.915 | 82,206 | -0.10(-1.15%) |
Feb 20, 2008 | 8.877 | 9.046 | 8.822 | 9.019 | 116,222 | +0.00(+0.03%) |
Feb 19, 2008 | 9.165 | 9.165 | 8.987 | 9.017 | 117,913 | +0.17(+1.91%) |
Feb 18, 2008 | 8.729 | 8.902 | 8.665 | 8.848 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.729 | 8.902 | 8.665 | 8.848 | 87,875 | +0.10(+1.11%) |
Feb 14, 2008 | 8.856 | 8.962 | 8.721 | 8.750 | 88,111 | -0.12(-1.34%) |
Feb 13, 2008 | 8.780 | 8.915 | 8.780 | 8.869 | 346,305 | +0.09(+1.01%) |
Feb 12, 2008 | 8.771 | 8.949 | 8.729 | 8.780 | 136,320 | +0.09(+1.02%) |
Feb 11, 2008 | 8.657 | 8.742 | 8.544 | 8.691 | 179,530 | +0.00(+0.05%) |
Feb 08, 2008 | 8.737 | 8.826 | 8.526 | 8.687 | 243,784 | -0.17(-1.87%) |
Feb 07, 2008 | 8.568 | 8.898 | 8.505 | 8.852 | 241,421 | +0.23(+2.65%) |
Feb 06, 2008 | 8.699 | 8.864 | 8.615 | 8.623 | 440,086 | +0.01(+0.10%) |
Feb 05, 2008 | 8.623 | 8.674 | 8.564 | 8.615 | 582,058 | -0.21(-2.40%) |
Feb 04, 2008 | 8.848 | 8.873 | 8.784 | 8.826 | 91,891 | +0.08(+0.97%) |