Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.922 | 9.922 | 9.816 | 9.909 | 66,803 | -0.00(-0.03%) |
Apr 29, 2008 | 9.922 | 9.922 | 9.902 | 9.912 | 19,805 | -0.01(-0.08%) |
Apr 28, 2008 | 9.851 | 9.922 | 9.851 | 9.920 | 22,116 | +0.06(+0.62%) |
Apr 25, 2008 | 9.922 | 9.922 | 9.832 | 9.859 | 39,958 | -0.05(-0.48%) |
Apr 24, 2008 | 9.848 | 9.922 | 9.848 | 9.907 | 54,834 | +0.01(+0.12%) |
Apr 23, 2008 | 9.910 | 9.914 | 9.844 | 9.895 | 20,204 | -0.02(-0.23%) |
Apr 22, 2008 | 9.805 | 9.918 | 9.805 | 9.918 | 62,126 | +0.08(+0.83%) |
Apr 21, 2008 | 9.883 | 9.883 | 9.816 | 9.836 | 14,852 | +0.02(+0.16%) |
Apr 18, 2008 | 9.785 | 9.844 | 9.785 | 9.820 | 49,054 | +0.02(+0.16%) |
Apr 17, 2008 | 9.844 | 9.922 | 9.785 | 9.805 | 60,095 | -0.04(-0.40%) |
Apr 16, 2008 | 9.840 | 9.844 | 9.785 | 9.844 | 50,539 | +0.04(+0.36%) |
Apr 15, 2008 | 9.844 | 9.844 | 9.805 | 9.809 | 40,045 | -0.04(-0.36%) |
Apr 14, 2008 | 9.785 | 9.844 | 9.785 | 9.844 | 32,558 | +0.02(+0.20%) |
Apr 11, 2008 | 9.824 | 9.824 | 9.793 | 9.824 | 32,751 | +0.04(+0.44%) |
Apr 10, 2008 | 9.754 | 9.789 | 9.746 | 9.781 | 39,249 | +0.02(+0.16%) |
Apr 09, 2008 | 9.797 | 9.824 | 9.738 | 9.766 | 117,410 | +0.00(+0.00%) |
Apr 08, 2008 | 9.774 | 9.782 | 9.731 | 9.766 | 158,419 | -0.02(-0.20%) |
Apr 07, 2008 | 9.805 | 9.805 | 9.770 | 9.785 | 38,958 | +0.00(+0.00%) |
Apr 04, 2008 | 9.754 | 9.805 | 9.754 | 9.785 | 17,968 | -0.01(-0.12%) |
Apr 03, 2008 | 9.754 | 9.805 | 9.750 | 9.797 | 26,791 | -0.01(-0.08%) |
Apr 02, 2008 | 9.750 | 9.805 | 9.746 | 9.805 | 57,859 | +0.02(+0.24%) |
Apr 01, 2008 | 9.805 | 9.805 | 9.711 | 9.781 | 52,675 | -0.00(-0.04%) |
Mar 31, 2008 | 9.805 | 9.805 | 9.727 | 9.785 | 66,351 | -0.02(-0.20%) |
Mar 28, 2008 | 9.727 | 9.805 | 9.727 | 9.805 | 56,117 | +0.08(+0.80%) |
Mar 27, 2008 | 9.758 | 9.766 | 9.711 | 9.727 | 72,409 | -0.01(-0.08%) |
Mar 26, 2008 | 9.741 | 9.762 | 9.711 | 9.735 | 58,471 | -0.01(-0.12%) |
Mar 25, 2008 | 9.754 | 9.766 | 9.731 | 9.746 | 39,611 | +0.02(+0.16%) |
Mar 24, 2008 | 9.743 | 9.763 | 9.700 | 9.731 | 59,429 | +0.00(+0.00%) |
Mar 21, 2008 | 9.746 | 9.758 | 9.731 | 9.731 | 46,941 | +0.00(+0.00%) |
Mar 20, 2008 | 9.746 | 9.758 | 9.731 | 9.731 | 46,941 | -0.04(-0.36%) |
Mar 19, 2008 | 9.727 | 9.766 | 9.727 | 9.766 | 27,549 | +0.00(+0.04%) |
Mar 18, 2008 | 9.532 | 9.785 | 9.435 | 9.762 | 87,843 | -0.02(-0.24%) |
Mar 17, 2008 | 9.766 | 9.785 | 9.673 | 9.785 | 99,722 | -0.02(-0.16%) |
Mar 14, 2008 | 9.766 | 9.824 | 9.735 | 9.801 | 49,411 | +0.06(+0.64%) |
Mar 13, 2008 | 9.824 | 9.824 | 9.723 | 9.739 | 132,330 | -0.11(-1.07%) |
Mar 12, 2008 | 9.879 | 9.898 | 9.746 | 9.844 | 104,078 | -0.04(-0.39%) |
Mar 11, 2008 | 9.828 | 9.894 | 9.824 | 9.883 | 63,400 | +0.05(+0.51%) |
Mar 10, 2008 | 9.922 | 9.922 | 9.824 | 9.832 | 102,048 | -0.08(-0.78%) |
Mar 07, 2008 | 9.887 | 9.918 | 9.867 | 9.910 | 54,482 | +0.02(+0.24%) |
Mar 06, 2008 | 9.887 | 9.957 | 9.887 | 9.887 | 41,518 | -0.07(-0.74%) |
Mar 05, 2008 | 9.887 | 10.04 | 9.887 | 9.960 | 45,844 | +0.00(+0.04%) |
Mar 04, 2008 | 9.960 | 9.960 | 9.890 | 9.957 | 35,918 | -0.01(-0.12%) |
Mar 03, 2008 | 10.02 | 10.02 | 9.867 | 9.968 | 64,475 | -0.09(-0.86%) |
Feb 29, 2008 | 9.968 | 10.06 | 9.968 | 10.05 | 83,450 | +0.07(+0.67%) |
Feb 28, 2008 | 10.06 | 10.06 | 9.972 | 9.988 | 24,167 | -0.03(-0.34%) |
Feb 27, 2008 | 10.06 | 10.06 | 10.02 | 10.02 | 29,739 | -0.02(-0.18%) |
Feb 26, 2008 | 10.02 | 10.06 | 10.02 | 10.04 | 20,183 | -0.02(-0.21%) |
Feb 25, 2008 | 10.06 | 10.06 | 9.980 | 10.06 | 18,055 | +0.01(+0.08%) |
Feb 22, 2008 | 9.964 | 10.05 | 9.964 | 10.05 | 30,620 | +0.05(+0.54%) |
Feb 21, 2008 | 10.02 | 10.02 | 9.999 | 9.999 | 9,802 | -0.02(-0.19%) |
Feb 20, 2008 | 10.02 | 10.07 | 10.01 | 10.02 | 14,616 | -0.01(-0.12%) |
Feb 19, 2008 | 9.999 | 10.06 | 9.999 | 10.03 | 18,867 | -0.00(-0.04%) |
Feb 18, 2008 | 9.999 | 10.03 | 9.980 | 10.03 | 27,043 | +0.00(+0.00%) |
Feb 15, 2008 | 9.999 | 10.03 | 9.980 | 10.03 | 27,043 | +0.03(+0.31%) |
Feb 14, 2008 | 9.980 | 10.00 | 9.980 | 10.00 | 51,300 | +0.00(+0.03%) |
Feb 13, 2008 | 10.02 | 10.02 | 9.986 | 10.00 | 12,079 | +0.00(+0.01%) |
Feb 12, 2008 | 9.922 | 10.01 | 9.922 | 9.999 | 19,582 | +0.02(+0.18%) |
Feb 11, 2008 | 9.999 | 9.999 | 9.948 | 9.981 | 28,677 | +0.02(+0.21%) |
Feb 08, 2008 | 9.960 | 9.999 | 9.945 | 9.960 | 21,098 | -0.03(-0.31%) |
Feb 07, 2008 | 9.960 | 9.992 | 9.940 | 9.992 | 34,812 | +0.03(+0.31%) |
Feb 06, 2008 | 9.922 | 9.995 | 9.887 | 9.960 | 27,657 | -0.03(-0.31%) |
Feb 05, 2008 | 10.01 | 10.01 | 9.964 | 9.992 | 15,523 | -0.02(-0.16%) |
Feb 04, 2008 | 9.922 | 10.01 | 9.921 | 10.01 | 31,142 | +0.11(+1.06%) |