Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.831 | 9.020 | 8.649 | 8.831 | 1,610,254 | +0.05(+0.52%) |
Apr 29, 2008 | 8.753 | 8.819 | 8.428 | 8.784 | 1,121,446 | +0.04(+0.46%) |
Apr 28, 2008 | 8.514 | 8.750 | 8.365 | 8.744 | 1,668,011 | +0.20(+2.36%) |
Apr 25, 2008 | 8.534 | 8.623 | 8.382 | 8.543 | 1,558,616 | +0.08(+0.92%) |
Apr 24, 2008 | 8.137 | 8.537 | 7.942 | 8.465 | 3,161,911 | +0.19(+2.33%) |
Apr 23, 2008 | 7.911 | 8.405 | 7.795 | 8.272 | 5,192,133 | -0.23(-2.67%) |
Apr 22, 2008 | 8.710 | 8.710 | 8.347 | 8.500 | 1,796,742 | -0.24(-2.73%) |
Apr 21, 2008 | 8.658 | 8.888 | 8.600 | 8.738 | 1,890,738 | -0.19(-2.09%) |
Apr 18, 2008 | 8.695 | 8.951 | 8.560 | 8.925 | 2,304,108 | +0.44(+5.19%) |
Apr 17, 2008 | 8.488 | 8.787 | 8.342 | 8.485 | 4,190,104 | -0.79(-8.56%) |
Apr 16, 2008 | 8.911 | 9.380 | 8.902 | 9.279 | 1,683,144 | +0.39(+4.37%) |
Apr 15, 2008 | 8.845 | 8.891 | 8.675 | 8.891 | 1,406,463 | +0.12(+1.41%) |
Apr 14, 2008 | 8.819 | 9.003 | 8.759 | 8.767 | 1,326,523 | -0.02(-0.23%) |
Apr 11, 2008 | 8.782 | 8.960 | 8.738 | 8.787 | 1,255,726 | -0.12(-1.32%) |
Apr 10, 2008 | 8.715 | 8.974 | 8.457 | 8.905 | 1,668,344 | +0.19(+2.18%) |
Apr 09, 2008 | 8.862 | 8.879 | 8.672 | 8.715 | 2,202,717 | -0.26(-2.92%) |
Apr 08, 2008 | 9.107 | 9.161 | 8.845 | 8.977 | 2,627,389 | -0.22(-2.41%) |
Apr 07, 2008 | 9.101 | 9.291 | 9.020 | 9.199 | 1,057,418 | +0.18(+1.98%) |
Apr 04, 2008 | 9.348 | 9.354 | 8.911 | 9.020 | 2,423,310 | -0.43(-4.51%) |
Apr 03, 2008 | 9.334 | 9.475 | 9.164 | 9.446 | 1,881,532 | -0.09(-0.94%) |
Apr 02, 2008 | 9.642 | 9.659 | 9.391 | 9.535 | 1,821,318 | -0.11(-1.10%) |
Apr 01, 2008 | 9.276 | 9.647 | 9.200 | 9.642 | 2,287,747 | +0.49(+5.31%) |
Mar 31, 2008 | 9.193 | 9.253 | 8.992 | 9.156 | 1,660,786 | -0.05(-0.53%) |
Mar 28, 2008 | 9.239 | 9.400 | 9.138 | 9.204 | 1,844,885 | +0.01(+0.16%) |
Mar 27, 2008 | 9.164 | 9.354 | 9.075 | 9.190 | 1,816,777 | +0.02(+0.19%) |
Mar 26, 2008 | 9.383 | 9.414 | 9.141 | 9.173 | 2,002,681 | -0.29(-3.10%) |
Mar 25, 2008 | 9.360 | 9.670 | 9.245 | 9.466 | 2,473,710 | +0.11(+1.14%) |
Mar 24, 2008 | 8.701 | 9.452 | 8.660 | 9.360 | 3,424,421 | +0.71(+8.21%) |
Mar 21, 2008 | 8.287 | 8.773 | 8.117 | 8.649 | 3,975,971 | +0.00(+0.00%) |
Mar 20, 2008 | 8.287 | 8.773 | 8.117 | 8.649 | 3,975,971 | +0.45(+5.51%) |
Mar 19, 2008 | 8.761 | 9.078 | 8.198 | 8.198 | 3,125,507 | -0.71(-7.98%) |
Mar 18, 2008 | 8.874 | 9.040 | 8.595 | 8.908 | 2,800,926 | +0.26(+2.99%) |
Mar 17, 2008 | 8.537 | 8.862 | 8.537 | 8.649 | 2,435,106 | -0.12(-1.35%) |
Mar 14, 2008 | 9.035 | 9.095 | 8.632 | 8.767 | 1,178,236 | -0.17(-1.93%) |
Mar 13, 2008 | 8.425 | 9.015 | 8.379 | 8.940 | 3,277,417 | +0.40(+4.68%) |
Mar 12, 2008 | 8.793 | 8.931 | 8.523 | 8.540 | 1,552,883 | -0.28(-3.13%) |
Mar 11, 2008 | 8.370 | 8.819 | 8.327 | 8.816 | 2,259,528 | +0.70(+8.69%) |
Mar 10, 2008 | 8.175 | 8.362 | 8.111 | 8.111 | 1,753,218 | -0.05(-0.60%) |
Mar 07, 2008 | 7.988 | 8.290 | 7.841 | 8.160 | 1,322,250 | +0.05(+0.57%) |
Mar 06, 2008 | 8.336 | 8.336 | 8.062 | 8.114 | 1,251,915 | -0.28(-3.39%) |
Mar 05, 2008 | 8.442 | 8.641 | 8.241 | 8.399 | 1,413,013 | -0.02(-0.24%) |
Mar 04, 2008 | 7.930 | 8.439 | 7.801 | 8.419 | 2,272,819 | +0.37(+4.65%) |
Mar 03, 2008 | 7.876 | 8.074 | 7.781 | 8.045 | 980,258 | +0.21(+2.64%) |
Feb 29, 2008 | 8.054 | 8.117 | 7.812 | 7.838 | 1,193,338 | -0.31(-3.81%) |
Feb 28, 2008 | 8.385 | 8.589 | 8.129 | 8.149 | 978,534 | -0.22(-2.68%) |
Feb 27, 2008 | 8.416 | 8.586 | 8.290 | 8.373 | 1,451,767 | -0.14(-1.69%) |
Feb 26, 2008 | 8.359 | 8.629 | 8.319 | 8.517 | 1,186,882 | +0.12(+1.40%) |
Feb 25, 2008 | 8.313 | 8.580 | 8.203 | 8.399 | 1,016,182 | +0.05(+0.65%) |
Feb 22, 2008 | 8.583 | 8.626 | 8.152 | 8.344 | 1,314,678 | -0.21(-2.49%) |
Feb 21, 2008 | 8.626 | 8.810 | 8.554 | 8.557 | 2,084,349 | -0.03(-0.30%) |
Feb 20, 2008 | 8.399 | 8.649 | 8.333 | 8.583 | 1,574,097 | +0.22(+2.68%) |
Feb 19, 2008 | 8.672 | 8.764 | 8.284 | 8.359 | 2,152,536 | -0.18(-2.12%) |
Feb 18, 2008 | 8.646 | 8.761 | 8.485 | 8.540 | 1,914,970 | +0.00(+0.00%) |
Feb 15, 2008 | 8.646 | 8.761 | 8.485 | 8.540 | 1,914,970 | -0.21(-2.37%) |
Feb 14, 2008 | 9.023 | 9.248 | 8.744 | 8.747 | 2,672,504 | -0.20(-2.28%) |
Feb 13, 2008 | 8.695 | 8.989 | 8.600 | 8.951 | 2,614,863 | +0.33(+3.87%) |
Feb 12, 2008 | 8.560 | 8.767 | 8.549 | 8.618 | 1,309,178 | +0.09(+1.05%) |
Feb 11, 2008 | 8.807 | 8.816 | 8.471 | 8.528 | 2,426,126 | -0.27(-3.10%) |
Feb 08, 2008 | 8.629 | 9.023 | 8.485 | 8.802 | 2,315,622 | +0.12(+1.39%) |
Feb 07, 2008 | 8.350 | 8.851 | 8.304 | 8.681 | 3,745,918 | +0.30(+3.57%) |
Feb 06, 2008 | 8.359 | 8.517 | 8.267 | 8.382 | 1,859,769 | +0.09(+1.08%) |
Feb 05, 2008 | 8.287 | 8.626 | 8.270 | 8.293 | 2,517,344 | -0.20(-2.30%) |
Feb 04, 2008 | 8.445 | 8.615 | 8.359 | 8.488 | 2,043,106 | +0.04(+0.44%) |