Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.145 | 9.162 | 8.608 | 8.975 | 20,366 | -0.04(-0.40%) |
Apr 29, 2008 | 8.975 | 9.288 | 8.850 | 9.011 | 22,116 | +0.14(+1.61%) |
Apr 28, 2008 | 9.011 | 9.073 | 8.850 | 8.868 | 10,050 | -0.02(-0.20%) |
Apr 25, 2008 | 8.778 | 9.002 | 8.778 | 8.885 | 14,482 | +0.04(+0.51%) |
Apr 24, 2008 | 8.957 | 9.019 | 8.742 | 8.841 | 7,558 | -0.01(-0.10%) |
Apr 23, 2008 | 9.244 | 9.244 | 8.573 | 8.850 | 15,204 | -0.02(-0.20%) |
Apr 22, 2008 | 8.456 | 8.939 | 8.456 | 8.868 | 14,570 | +0.06(+0.71%) |
Apr 21, 2008 | 9.011 | 9.091 | 8.805 | 8.805 | 13,227 | -0.12(-1.30%) |
Apr 18, 2008 | 8.975 | 9.118 | 8.868 | 8.921 | 15,936 | +0.16(+1.84%) |
Apr 17, 2008 | 8.698 | 8.903 | 8.684 | 8.760 | 21,947 | +0.18(+2.08%) |
Apr 16, 2008 | 8.671 | 9.046 | 8.394 | 8.581 | 87,594 | -0.32(-3.61%) |
Apr 15, 2008 | 8.716 | 9.341 | 8.662 | 8.903 | 31,675 | -0.09(-0.99%) |
Apr 14, 2008 | 9.127 | 9.127 | 8.814 | 8.993 | 23,612 | -0.12(-1.28%) |
Apr 11, 2008 | 9.011 | 9.234 | 8.850 | 9.109 | 23,455 | +0.24(+2.72%) |
Apr 10, 2008 | 8.787 | 8.948 | 8.724 | 8.868 | 41,029 | -0.04(-0.40%) |
Apr 09, 2008 | 8.546 | 9.028 | 8.546 | 8.903 | 19,804 | -0.04(-0.50%) |
Apr 08, 2008 | 8.519 | 9.019 | 8.430 | 8.948 | 23,419 | +0.07(+0.81%) |
Apr 07, 2008 | 8.331 | 9.091 | 8.117 | 8.876 | 38,554 | +0.04(+0.40%) |
Apr 04, 2008 | 8.778 | 8.841 | 8.716 | 8.841 | 8,613 | -0.08(-0.90%) |
Apr 03, 2008 | 8.796 | 9.149 | 8.653 | 8.921 | 20,628 | +0.19(+2.15%) |
Apr 02, 2008 | 8.823 | 9.185 | 8.733 | 8.733 | 23,500 | +0.01(+0.10%) |
Apr 01, 2008 | 8.894 | 9.285 | 8.072 | 8.724 | 56,686 | +0.03(+0.31%) |
Mar 31, 2008 | 8.903 | 9.037 | 8.599 | 8.698 | 19,465 | -0.13(-1.52%) |
Mar 28, 2008 | 8.984 | 9.252 | 8.707 | 8.832 | 15,128 | -0.12(-1.30%) |
Mar 27, 2008 | 8.832 | 9.100 | 8.662 | 8.948 | 51,643 | +0.03(+0.30%) |
Mar 26, 2008 | 8.635 | 9.028 | 8.376 | 8.921 | 39,545 | +0.15(+1.73%) |
Mar 25, 2008 | 8.260 | 8.769 | 7.634 | 8.769 | 59,546 | +0.59(+7.21%) |
Mar 24, 2008 | 7.553 | 8.376 | 7.553 | 8.179 | 64,753 | +0.65(+8.67%) |
Mar 21, 2008 | 7.787 | 8.090 | 7.375 | 7.527 | 17,249 | +0.00(+0.00%) |
Mar 20, 2008 | 7.787 | 8.090 | 7.375 | 7.527 | 17,249 | -0.07(-0.94%) |
Mar 19, 2008 | 7.688 | 7.705 | 7.536 | 7.598 | 8,258 | +0.07(+0.95%) |
Mar 18, 2008 | 7.656 | 7.656 | 7.196 | 7.527 | 43,380 | +0.05(+0.72%) |
Mar 17, 2008 | 7.688 | 7.689 | 7.133 | 7.473 | 32,069 | -0.32(-4.13%) |
Mar 14, 2008 | 8.885 | 8.885 | 7.598 | 7.795 | 25,577 | -0.34(-4.18%) |
Mar 13, 2008 | 8.286 | 8.394 | 8.054 | 8.135 | 16,750 | -0.23(-2.78%) |
Mar 12, 2008 | 8.027 | 8.581 | 8.000 | 8.367 | 8,591 | +0.33(+4.12%) |
Mar 11, 2008 | 8.206 | 8.206 | 7.312 | 8.036 | 33,146 | +0.05(+0.67%) |
Mar 10, 2008 | 8.072 | 8.340 | 7.983 | 7.983 | 44,432 | -0.04(-0.56%) |
Mar 07, 2008 | 8.036 | 8.385 | 7.911 | 8.027 | 27,394 | -0.34(-4.06%) |
Mar 06, 2008 | 8.358 | 8.546 | 8.215 | 8.367 | 12,753 | +0.10(+1.19%) |
Mar 05, 2008 | 8.689 | 8.689 | 7.920 | 8.269 | 63,496 | -0.13(-1.60%) |
Mar 04, 2008 | 8.152 | 8.850 | 8.063 | 8.403 | 40,617 | +0.20(+2.40%) |
Mar 03, 2008 | 8.689 | 8.689 | 8.117 | 8.206 | 58,479 | -0.50(-5.75%) |
Feb 29, 2008 | 8.859 | 8.894 | 8.492 | 8.707 | 29,555 | -0.22(-2.50%) |
Feb 28, 2008 | 9.100 | 9.118 | 8.564 | 8.930 | 19,800 | -0.15(-1.67%) |
Feb 27, 2008 | 9.288 | 9.288 | 8.653 | 9.082 | 31,842 | +0.02(+0.20%) |
Feb 26, 2008 | 9.252 | 9.270 | 8.751 | 9.064 | 53,630 | -0.13(-1.36%) |
Feb 25, 2008 | 8.662 | 9.270 | 8.412 | 9.189 | 40,292 | +0.53(+6.09%) |
Feb 22, 2008 | 8.716 | 8.948 | 8.519 | 8.662 | 26,056 | -0.05(-0.62%) |
Feb 21, 2008 | 8.948 | 8.984 | 8.564 | 8.716 | 93,277 | +0.19(+2.20%) |
Feb 20, 2008 | 8.635 | 8.876 | 8.367 | 8.528 | 32,039 | -0.13(-1.45%) |
Feb 19, 2008 | 8.143 | 8.939 | 8.099 | 8.653 | 76,145 | +0.63(+7.80%) |
Feb 18, 2008 | 8.081 | 8.313 | 7.884 | 8.027 | 17,468 | +0.00(+0.00%) |
Feb 15, 2008 | 8.081 | 8.313 | 7.884 | 8.027 | 17,468 | -0.11(-1.32%) |
Feb 14, 2008 | 8.349 | 8.349 | 7.965 | 8.135 | 30,449 | -0.18(-2.15%) |
Feb 13, 2008 | 8.251 | 8.412 | 8.126 | 8.313 | 51,891 | +0.50(+6.41%) |
Feb 12, 2008 | 7.723 | 8.269 | 7.697 | 7.813 | 62,826 | +0.09(+1.16%) |
Feb 11, 2008 | 7.482 | 8.108 | 7.437 | 7.723 | 50,167 | +0.29(+3.85%) |
Feb 08, 2008 | 7.562 | 7.562 | 7.303 | 7.437 | 25,487 | -0.12(-1.54%) |
Feb 07, 2008 | 7.536 | 7.956 | 7.428 | 7.553 | 30,681 | +0.01(+0.12%) |
Feb 06, 2008 | 7.491 | 7.670 | 7.402 | 7.545 | 36,185 | +0.04(+0.60%) |
Feb 05, 2008 | 7.580 | 7.893 | 7.500 | 7.500 | 16,957 | -0.20(-2.56%) |
Feb 04, 2008 | 7.616 | 8.340 | 7.509 | 7.697 | 54,169 | +0.04(+0.58%) |