Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.820 | 10.06 | 9.590 | 10.00 | 153,236 | +0.17(+1.73%) |
Apr 29, 2008 | 9.770 | 9.940 | 9.610 | 9.830 | 100,876 | +0.16(+1.65%) |
Apr 28, 2008 | 9.800 | 10.00 | 9.660 | 9.670 | 87,005 | -0.16(-1.63%) |
Apr 25, 2008 | 9.830 | 9.960 | 9.650 | 9.830 | 58,007 | -0.03(-0.30%) |
Apr 24, 2008 | 9.580 | 9.910 | 9.470 | 9.860 | 82,573 | +0.26(+2.71%) |
Apr 23, 2008 | 9.380 | 9.650 | 9.380 | 9.600 | 94,193 | +0.31(+3.34%) |
Apr 22, 2008 | 9.360 | 9.420 | 9.010 | 9.290 | 84,270 | -0.10(-1.01%) |
Apr 21, 2008 | 8.910 | 9.490 | 8.760 | 9.385 | 306,634 | +0.42(+4.74%) |
Apr 18, 2008 | 8.790 | 9.000 | 8.780 | 8.960 | 76,166 | +0.33(+3.82%) |
Apr 17, 2008 | 8.660 | 8.712 | 8.520 | 8.630 | 93,584 | -0.05(-0.58%) |
Apr 16, 2008 | 8.350 | 8.770 | 8.350 | 8.680 | 114,571 | +0.38(+4.58%) |
Apr 15, 2008 | 8.360 | 8.400 | 8.000 | 8.300 | 110,077 | -0.06(-0.72%) |
Apr 14, 2008 | 8.470 | 8.640 | 8.350 | 8.360 | 114,312 | -0.06(-0.71%) |
Apr 11, 2008 | 8.740 | 8.797 | 8.390 | 8.420 | 59,921 | -0.34(-3.88%) |
Apr 10, 2008 | 8.780 | 8.820 | 8.650 | 8.760 | 86,264 | -0.02(-0.23%) |
Apr 09, 2008 | 9.050 | 9.070 | 8.670 | 8.780 | 93,723 | -0.26(-2.88%) |
Apr 08, 2008 | 9.110 | 9.180 | 9.000 | 9.040 | 79,168 | -0.16(-1.74%) |
Apr 07, 2008 | 9.160 | 9.300 | 9.120 | 9.200 | 113,623 | +0.02(+0.22%) |
Apr 04, 2008 | 9.420 | 9.420 | 8.970 | 9.180 | 241,772 | -0.26(-2.75%) |
Apr 03, 2008 | 9.440 | 9.630 | 9.380 | 9.440 | 104,551 | -0.08(-0.84%) |
Apr 02, 2008 | 9.370 | 9.650 | 9.190 | 9.520 | 130,931 | +0.10(+1.06%) |
Apr 01, 2008 | 9.330 | 9.540 | 9.330 | 9.420 | 135,375 | +0.12(+1.29%) |
Mar 31, 2008 | 9.210 | 9.420 | 9.180 | 9.300 | 174,471 | +0.09(+0.98%) |
Mar 28, 2008 | 9.170 | 9.280 | 9.040 | 9.210 | 68,579 | +0.12(+1.32%) |
Mar 27, 2008 | 9.460 | 9.670 | 9.080 | 9.090 | 134,940 | -0.44(-4.62%) |
Mar 26, 2008 | 9.670 | 9.670 | 9.360 | 9.530 | 119,334 | -0.11(-1.14%) |
Mar 25, 2008 | 9.350 | 9.700 | 9.140 | 9.640 | 155,399 | +0.33(+3.54%) |
Mar 24, 2008 | 9.000 | 9.380 | 8.850 | 9.310 | 180,576 | +0.28(+3.10%) |
Mar 21, 2008 | 8.800 | 9.270 | 8.330 | 9.030 | 203,937 | +0.00(+0.00%) |
Mar 20, 2008 | 8.800 | 9.270 | 8.330 | 9.030 | 203,937 | +0.30(+3.44%) |
Mar 19, 2008 | 8.920 | 8.930 | 8.680 | 8.730 | 174,280 | -0.22(-2.46%) |
Mar 18, 2008 | 8.350 | 9.040 | 8.290 | 8.950 | 153,741 | +0.64(+7.70%) |
Mar 17, 2008 | 8.670 | 9.010 | 8.250 | 8.310 | 196,905 | -0.64(-7.15%) |
Mar 14, 2008 | 9.350 | 9.350 | 8.680 | 8.950 | 160,114 | -0.38(-4.07%) |
Mar 13, 2008 | 8.940 | 9.380 | 8.900 | 9.330 | 136,546 | +0.25(+2.75%) |
Mar 12, 2008 | 9.130 | 9.130 | 8.840 | 9.080 | 193,594 | -0.05(-0.55%) |
Mar 11, 2008 | 8.750 | 9.140 | 8.500 | 9.130 | 233,635 | +0.55(+6.41%) |
Mar 10, 2008 | 8.970 | 9.010 | 8.580 | 8.580 | 174,951 | -0.43(-4.77%) |
Mar 07, 2008 | 8.910 | 9.010 | 8.660 | 9.010 | 286,291 | +0.09(+1.01%) |
Mar 06, 2008 | 9.000 | 9.140 | 8.920 | 8.920 | 160,751 | -0.13(-1.44%) |
Mar 05, 2008 | 8.830 | 9.110 | 8.730 | 9.050 | 160,186 | +0.21(+2.38%) |
Mar 04, 2008 | 8.980 | 9.050 | 8.790 | 8.840 | 309,213 | -0.23(-2.54%) |
Mar 03, 2008 | 9.320 | 9.410 | 9.010 | 9.070 | 269,860 | -0.22(-2.37%) |
Feb 29, 2008 | 9.300 | 9.300 | 9.010 | 9.290 | 269,323 | -0.07(-0.75%) |
Feb 28, 2008 | 9.420 | 9.570 | 9.170 | 9.360 | 255,557 | -0.11(-1.16%) |
Feb 27, 2008 | 9.250 | 9.620 | 9.100 | 9.470 | 548,220 | +0.31(+3.38%) |
Feb 26, 2008 | 8.870 | 9.300 | 8.510 | 9.160 | 480,756 | +0.14(+1.55%) |
Feb 25, 2008 | 7.930 | 9.060 | 7.830 | 9.020 | 635,702 | +1.06(+13.32%) |
Feb 22, 2008 | 8.810 | 9.000 | 7.960 | 7.960 | 550,596 | -0.99(-11.06%) |
Feb 21, 2008 | 9.430 | 9.440 | 8.780 | 8.950 | 315,825 | -0.44(-4.69%) |
Feb 20, 2008 | 9.350 | 9.630 | 9.260 | 9.390 | 456,710 | +0.04(+0.43%) |
Feb 19, 2008 | 10.49 | 10.49 | 9.180 | 9.350 | 228,794 | -1.05(-10.10%) |
Feb 18, 2008 | 10.47 | 11.00 | 10.18 | 10.40 | 165,289 | +0.00(+0.00%) |
Feb 15, 2008 | 10.47 | 11.00 | 10.18 | 10.40 | 165,289 | -0.06(-0.57%) |
Feb 14, 2008 | 10.73 | 10.76 | 10.32 | 10.46 | 158,786 | -0.21(-1.97%) |
Feb 13, 2008 | 10.54 | 10.82 | 10.51 | 10.67 | 141,187 | +0.20(+1.91%) |
Feb 12, 2008 | 10.61 | 10.66 | 10.35 | 10.47 | 355,400 | -0.12(-1.13%) |
Feb 11, 2008 | 10.34 | 10.82 | 10.31 | 10.59 | 235,879 | +0.28(+2.72%) |
Feb 08, 2008 | 10.55 | 10.78 | 10.29 | 10.31 | 473,964 | -0.19(-1.81%) |
Feb 07, 2008 | 10.95 | 10.95 | 10.37 | 10.50 | 465,427 | -0.53(-4.81%) |
Feb 06, 2008 | 11.11 | 11.48 | 10.97 | 11.03 | 297,239 | -0.24(-2.13%) |
Feb 05, 2008 | 11.00 | 11.69 | 10.25 | 11.27 | 779,656 | +1.73(+18.13%) |
Feb 04, 2008 | 9.590 | 9.850 | 9.420 | 9.540 | 484,304 | -0.11(-1.14%) |