Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.913 | 9.168 | 8.689 | 8.988 | 21,321 | +0.34(+3.99%) |
Apr 29, 2008 | 8.644 | 8.644 | 8.644 | 8.644 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 8.654 | 8.654 | 8.644 | 8.644 | 528 | -0.34(-3.83%) |
Apr 25, 2008 | 8.656 | 8.988 | 8.656 | 8.988 | 1,005 | -0.00(-0.00%) |
Apr 24, 2008 | 8.988 | 8.988 | 8.988 | 8.988 | 1,401 | +0.00(+0.00%) |
Apr 23, 2008 | 8.988 | 8.988 | 8.988 | 8.988 | 576 | +0.00(+0.00%) |
Apr 22, 2008 | 9.063 | 9.083 | 8.983 | 8.988 | 2,939 | +0.12(+1.35%) |
Apr 21, 2008 | 9.083 | 9.083 | 8.868 | 8.868 | 19,108 | +0.05(+0.62%) |
Apr 18, 2008 | 9.213 | 9.213 | 8.789 | 8.814 | 5,959 | -0.08(-0.90%) |
Apr 17, 2008 | 8.739 | 9.207 | 8.739 | 8.893 | 18,520 | +0.15(+1.77%) |
Apr 16, 2008 | 8.744 | 8.744 | 8.739 | 8.739 | 4,405 | -0.07(-0.79%) |
Apr 15, 2008 | 8.963 | 8.963 | 8.614 | 8.809 | 12,007 | +0.03(+0.34%) |
Apr 14, 2008 | 9.588 | 9.592 | 8.769 | 8.779 | 7,465 | -0.34(-3.78%) |
Apr 11, 2008 | 9.558 | 9.558 | 9.118 | 9.123 | 3,843 | -0.39(-4.09%) |
Apr 10, 2008 | 9.538 | 9.538 | 9.513 | 9.513 | 3,320 | -0.07(-0.76%) |
Apr 09, 2008 | 9.592 | 9.597 | 9.585 | 9.585 | 2,066 | -0.15(-1.56%) |
Apr 08, 2008 | 9.737 | 9.742 | 9.588 | 9.737 | 6,408 | -0.12(-1.27%) |
Apr 07, 2008 | 9.862 | 9.862 | 9.862 | 9.862 | 250 | -0.11(-1.15%) |
Apr 04, 2008 | 9.977 | 9.977 | 9.977 | 9.977 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 9.847 | 9.977 | 9.847 | 9.977 | 901 | +0.36(+3.74%) |
Apr 02, 2008 | 9.667 | 9.682 | 9.617 | 9.617 | 1,505 | -0.28(-2.87%) |
Apr 01, 2008 | 9.902 | 9.902 | 9.902 | 9.902 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 9.837 | 9.942 | 9.737 | 9.902 | 3,911 | -0.08(-0.85%) |
Mar 28, 2008 | 10.23 | 10.24 | 9.957 | 9.987 | 4,105 | +0.01(+0.15%) |
Mar 27, 2008 | 9.977 | 9.977 | 9.972 | 9.972 | 901 | +0.01(+0.15%) |
Mar 26, 2008 | 9.857 | 9.957 | 9.837 | 9.957 | 801 | +0.43(+4.56%) |
Mar 25, 2008 | 9.992 | 9.992 | 9.523 | 9.523 | 1,584 | -0.46(-4.65%) |
Mar 24, 2008 | 9.982 | 9.988 | 9.982 | 9.987 | 1,207 | +0.08(+0.78%) |
Mar 21, 2008 | 10.11 | 10.11 | 9.443 | 9.910 | 6,418 | +0.00(+0.00%) |
Mar 20, 2008 | 10.11 | 10.11 | 9.443 | 9.910 | 6,418 | -0.11(-1.07%) |
Mar 19, 2008 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Mar 18, 2008 | 9.533 | 10.20 | 9.533 | 10.02 | 5,433 | -0.13(-1.28%) |
Mar 17, 2008 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Mar 14, 2008 | 10.06 | 10.26 | 10.06 | 10.15 | 1,401 | +0.34(+3.46%) |
Mar 13, 2008 | 9.812 | 9.812 | 9.592 | 9.807 | 2,603 | +0.07(+0.72%) |
Mar 12, 2008 | 9.737 | 9.737 | 9.737 | 9.737 | 200 | -0.04(-0.41%) |
Mar 11, 2008 | 10.06 | 10.06 | 9.667 | 9.777 | 15,988 | -0.31(-3.07%) |
Mar 10, 2008 | 10.23 | 10.23 | 9.997 | 10.09 | 10,958 | +0.09(+0.95%) |
Mar 07, 2008 | 9.992 | 10.10 | 9.992 | 9.992 | 3,816 | -0.09(-0.94%) |
Mar 06, 2008 | 10.10 | 10.11 | 9.992 | 10.09 | 28,965 | +0.09(+0.95%) |
Mar 05, 2008 | 9.992 | 9.992 | 9.992 | 9.992 | 9,326 | -0.10(-0.99%) |
Mar 04, 2008 | 9.992 | 10.09 | 9.992 | 10.09 | 608 | +0.09(+0.95%) |
Mar 03, 2008 | 10.47 | 10.47 | 9.992 | 9.997 | 3,534 | +0.06(+0.60%) |
Feb 29, 2008 | 9.937 | 9.937 | 9.937 | 9.937 | 0 | +0.00(+0.00%) |
Feb 28, 2008 | 9.937 | 9.937 | 9.937 | 9.937 | 406 | -0.05(-0.50%) |
Feb 27, 2008 | 10.08 | 10.08 | 9.792 | 9.987 | 12,480 | -0.49(-4.72%) |
Feb 26, 2008 | 10.09 | 10.48 | 10.02 | 10.48 | 2,012 | -0.01(-0.05%) |
Feb 25, 2008 | 10.44 | 10.49 | 10.35 | 10.49 | 2,951 | +0.05(+0.48%) |
Feb 22, 2008 | 10.44 | 10.44 | 10.29 | 10.44 | 3,528 | +0.20(+1.95%) |
Feb 21, 2008 | 10.24 | 10.24 | 10.24 | 10.24 | 1,003 | -0.01(-0.10%) |
Feb 20, 2008 | 10.34 | 10.34 | 10.25 | 10.25 | 1,401 | -0.14(-1.35%) |
Feb 19, 2008 | 10.24 | 10.39 | 10.24 | 10.39 | 2,403 | +0.00(+0.00%) |
Feb 18, 2008 | 10.24 | 10.39 | 10.24 | 10.39 | 1,159 | +0.00(+0.00%) |
Feb 15, 2008 | 10.24 | 10.39 | 10.24 | 10.39 | 1,159 | +0.15(+1.46%) |
Feb 14, 2008 | 10.44 | 10.44 | 10.21 | 10.24 | 36,986 | -0.18(-1.73%) |
Feb 13, 2008 | 10.43 | 10.43 | 10.42 | 10.42 | 797 | +0.16(+1.61%) |
Feb 12, 2008 | 10.24 | 10.28 | 10.04 | 10.25 | 29,384 | -0.19(-1.86%) |
Feb 11, 2008 | 10.24 | 10.48 | 10.09 | 10.45 | 10,569 | +0.21(+2.05%) |
Feb 08, 2008 | 10.36 | 10.36 | 10.24 | 10.24 | 4,191 | -0.25(-2.38%) |
Feb 07, 2008 | 10.49 | 10.49 | 10.49 | 10.49 | 400 | +0.00(+0.00%) |
Feb 06, 2008 | 10.23 | 10.49 | 10.23 | 10.49 | 6,410 | +0.12(+1.20%) |
Feb 05, 2008 | 9.947 | 10.49 | 9.947 | 10.36 | 46,804 | +0.69(+7.18%) |
Feb 04, 2008 | 8.988 | 9.972 | 8.988 | 9.667 | 3,296 | +0.20(+2.11%) |