Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.931 | 9.028 | 8.834 | 8.893 | 207,392 | +0.00(+0.00%) |
Apr 29, 2008 | 8.968 | 9.055 | 8.844 | 8.893 | 62,037 | -0.08(-0.84%) |
Apr 28, 2008 | 9.001 | 9.071 | 8.941 | 8.968 | 110,476 | -0.05(-0.60%) |
Apr 25, 2008 | 9.108 | 9.108 | 8.904 | 9.022 | 58,432 | -0.05(-0.59%) |
Apr 24, 2008 | 9.060 | 9.108 | 8.947 | 9.076 | 104,517 | +0.04(+0.42%) |
Apr 23, 2008 | 9.038 | 9.071 | 8.904 | 9.038 | 123,269 | +0.05(+0.60%) |
Apr 22, 2008 | 9.103 | 9.103 | 8.758 | 8.985 | 107,611 | -0.18(-1.94%) |
Apr 21, 2008 | 9.071 | 9.254 | 9.071 | 9.162 | 191,036 | +0.00(+0.00%) |
Apr 18, 2008 | 9.162 | 9.265 | 9.141 | 9.162 | 200,423 | +0.05(+0.59%) |
Apr 17, 2008 | 9.119 | 9.162 | 9.065 | 9.108 | 291,230 | -0.05(-0.59%) |
Apr 16, 2008 | 9.216 | 9.313 | 9.114 | 9.162 | 235,247 | +0.05(+0.59%) |
Apr 15, 2008 | 9.184 | 9.184 | 9.028 | 9.108 | 530,116 | -0.03(-0.35%) |
Apr 14, 2008 | 9.270 | 9.270 | 9.114 | 9.141 | 171,905 | -0.15(-1.62%) |
Apr 11, 2008 | 9.049 | 9.491 | 9.049 | 9.292 | 369,445 | -0.21(-2.21%) |
Apr 10, 2008 | 9.329 | 9.637 | 9.286 | 9.502 | 257,985 | +0.20(+2.14%) |
Apr 09, 2008 | 9.378 | 9.405 | 9.200 | 9.303 | 546,284 | -0.04(-0.46%) |
Apr 08, 2008 | 9.179 | 9.394 | 9.011 | 9.346 | 60,632 | +0.05(+0.58%) |
Apr 07, 2008 | 9.227 | 9.394 | 9.162 | 9.292 | 131,784 | +0.12(+1.35%) |
Apr 04, 2008 | 8.914 | 9.324 | 8.914 | 9.168 | 106,092 | +0.30(+3.34%) |
Apr 03, 2008 | 8.920 | 9.146 | 8.785 | 8.871 | 116,681 | -0.17(-1.85%) |
Apr 02, 2008 | 9.087 | 9.281 | 8.812 | 9.038 | 139,545 | -0.06(-0.71%) |
Apr 01, 2008 | 8.499 | 9.157 | 8.499 | 9.103 | 210,904 | -0.01(-0.06%) |
Mar 31, 2008 | 8.850 | 9.211 | 8.737 | 9.108 | 135,509 | +0.29(+3.30%) |
Mar 28, 2008 | 8.979 | 9.071 | 8.699 | 8.817 | 284,460 | -0.20(-2.27%) |
Mar 27, 2008 | 9.162 | 9.206 | 8.898 | 9.022 | 127,652 | -0.11(-1.24%) |
Mar 26, 2008 | 9.448 | 9.499 | 8.990 | 9.135 | 317,084 | -0.38(-3.97%) |
Mar 25, 2008 | 9.437 | 9.561 | 9.351 | 9.513 | 180,603 | +0.09(+0.97%) |
Mar 24, 2008 | 9.087 | 9.486 | 8.866 | 9.421 | 253,098 | +0.38(+4.17%) |
Mar 21, 2008 | 8.575 | 9.232 | 8.354 | 9.044 | 682,646 | +0.00(+0.00%) |
Mar 20, 2008 | 8.575 | 9.232 | 8.354 | 9.044 | 682,646 | +0.58(+6.81%) |
Mar 19, 2008 | 8.758 | 8.990 | 8.424 | 8.467 | 147,681 | -0.23(-2.66%) |
Mar 18, 2008 | 8.596 | 8.834 | 8.155 | 8.699 | 266,984 | +0.32(+3.86%) |
Mar 17, 2008 | 8.079 | 8.764 | 7.923 | 8.376 | 148,039 | +0.09(+1.11%) |
Mar 14, 2008 | 8.774 | 8.839 | 8.165 | 8.284 | 328,533 | -0.40(-4.59%) |
Mar 13, 2008 | 8.489 | 8.726 | 8.155 | 8.683 | 401,724 | +0.08(+0.88%) |
Mar 12, 2008 | 8.823 | 8.936 | 8.516 | 8.607 | 108,847 | -0.19(-2.20%) |
Mar 11, 2008 | 8.650 | 8.861 | 8.402 | 8.801 | 220,849 | +0.44(+5.29%) |
Mar 10, 2008 | 8.742 | 9.021 | 8.322 | 8.359 | 95,108 | -0.33(-3.84%) |
Mar 07, 2008 | 8.699 | 8.979 | 8.656 | 8.693 | 306,159 | -0.12(-1.35%) |
Mar 06, 2008 | 8.963 | 9.049 | 8.607 | 8.812 | 324,810 | -0.22(-2.39%) |
Mar 05, 2008 | 8.828 | 9.098 | 8.726 | 9.028 | 430,121 | +0.25(+2.82%) |
Mar 04, 2008 | 8.941 | 9.049 | 8.695 | 8.780 | 414,615 | -0.27(-3.04%) |
Mar 03, 2008 | 9.044 | 9.507 | 8.920 | 9.055 | 245,183 | +0.03(+0.30%) |
Feb 29, 2008 | 9.195 | 9.265 | 8.866 | 9.028 | 591,080 | -0.30(-3.18%) |
Feb 28, 2008 | 9.335 | 9.443 | 9.157 | 9.324 | 301,810 | -0.11(-1.14%) |
Feb 27, 2008 | 9.157 | 9.556 | 9.141 | 9.432 | 293,885 | +0.17(+1.80%) |
Feb 26, 2008 | 9.195 | 9.464 | 9.098 | 9.265 | 154,453 | -0.03(-0.35%) |
Feb 25, 2008 | 8.758 | 9.329 | 8.758 | 9.297 | 211,952 | +0.57(+6.55%) |
Feb 22, 2008 | 9.028 | 9.130 | 8.510 | 8.726 | 366,163 | -0.29(-3.17%) |
Feb 21, 2008 | 9.507 | 9.647 | 9.001 | 9.011 | 157,088 | -0.40(-4.29%) |
Feb 20, 2008 | 9.378 | 9.572 | 9.125 | 9.416 | 287,737 | -0.03(-0.29%) |
Feb 19, 2008 | 9.497 | 9.497 | 9.243 | 9.443 | 329,292 | +0.09(+0.98%) |
Feb 18, 2008 | 9.421 | 9.502 | 9.114 | 9.351 | 165,780 | +0.00(+0.00%) |
Feb 15, 2008 | 9.421 | 9.502 | 9.114 | 9.351 | 165,780 | -0.16(-1.70%) |
Feb 14, 2008 | 9.766 | 9.766 | 9.400 | 9.513 | 214,765 | -0.21(-2.16%) |
Feb 13, 2008 | 9.437 | 9.755 | 9.437 | 9.723 | 221,313 | +0.39(+4.22%) |
Feb 12, 2008 | 9.044 | 9.362 | 8.661 | 9.329 | 231,839 | +0.33(+3.71%) |
Feb 11, 2008 | 9.006 | 9.152 | 8.839 | 8.995 | 98,817 | +0.01(+0.12%) |
Feb 08, 2008 | 9.303 | 9.324 | 8.672 | 8.985 | 205,740 | -0.36(-3.86%) |
Feb 07, 2008 | 9.135 | 9.513 | 9.114 | 9.346 | 222,565 | +0.18(+1.94%) |
Feb 06, 2008 | 9.389 | 9.524 | 9.114 | 9.168 | 139,870 | -0.12(-1.33%) |
Feb 05, 2008 | 9.572 | 9.637 | 9.162 | 9.292 | 165,265 | -0.49(-4.96%) |
Feb 04, 2008 | 9.874 | 10.23 | 9.744 | 9.777 | 130,921 | -0.13(-1.36%) |