Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.250 | 9.500 | 9.112 | 9.410 | 123,690 | +0.16(+1.73%) |
Apr 29, 2008 | 9.580 | 9.670 | 9.150 | 9.250 | 135,414 | -0.33(-3.44%) |
Apr 28, 2008 | 9.050 | 9.690 | 9.020 | 9.580 | 189,140 | +0.47(+5.16%) |
Apr 25, 2008 | 9.030 | 9.159 | 8.820 | 9.110 | 161,566 | +0.08(+0.89%) |
Apr 24, 2008 | 8.910 | 9.080 | 8.780 | 9.030 | 209,890 | +0.26(+2.96%) |
Apr 23, 2008 | 8.830 | 9.040 | 8.760 | 8.770 | 148,762 | -0.02(-0.23%) |
Apr 22, 2008 | 8.880 | 8.960 | 8.760 | 8.790 | 216,541 | -0.09(-1.01%) |
Apr 21, 2008 | 9.050 | 9.050 | 8.880 | 8.880 | 74,650 | -0.11(-1.22%) |
Apr 18, 2008 | 9.010 | 9.030 | 8.930 | 8.990 | 61,594 | +0.11(+1.24%) |
Apr 17, 2008 | 8.920 | 8.980 | 8.850 | 8.880 | 104,805 | -0.02(-0.22%) |
Apr 16, 2008 | 8.900 | 9.000 | 8.850 | 8.900 | 185,520 | +0.03(+0.34%) |
Apr 15, 2008 | 8.820 | 8.980 | 8.780 | 8.870 | 251,894 | +0.10(+1.14%) |
Apr 14, 2008 | 9.360 | 9.370 | 8.760 | 8.770 | 207,419 | -0.70(-7.39%) |
Apr 11, 2008 | 9.510 | 9.560 | 9.450 | 9.470 | 85,175 | -0.12(-1.25%) |
Apr 10, 2008 | 9.580 | 9.750 | 9.550 | 9.590 | 122,800 | -0.04(-0.42%) |
Apr 09, 2008 | 9.450 | 9.720 | 9.400 | 9.630 | 305,050 | +0.16(+1.69%) |
Apr 08, 2008 | 9.200 | 9.710 | 9.200 | 9.470 | 518,755 | +0.17(+1.83%) |
Apr 07, 2008 | 9.320 | 9.400 | 9.180 | 9.300 | 106,300 | +0.08(+0.87%) |
Apr 04, 2008 | 9.450 | 9.500 | 9.200 | 9.220 | 221,900 | -0.24(-2.54%) |
Apr 03, 2008 | 9.400 | 9.580 | 9.360 | 9.460 | 168,700 | -0.04(-0.42%) |
Apr 02, 2008 | 9.450 | 9.550 | 9.290 | 9.500 | 125,476 | +0.05(+0.53%) |
Apr 01, 2008 | 8.920 | 9.500 | 8.870 | 9.450 | 346,648 | +0.53(+5.94%) |
Mar 31, 2008 | 9.100 | 9.170 | 8.660 | 8.920 | 347,300 | -0.03(-0.34%) |
Mar 28, 2008 | 8.650 | 9.000 | 8.400 | 8.950 | 264,769 | +0.42(+4.92%) |
Mar 27, 2008 | 7.900 | 8.660 | 7.800 | 8.530 | 420,690 | +0.68(+8.66%) |
Mar 26, 2008 | 7.850 | 7.980 | 7.810 | 7.850 | 179,900 | +0.09(+1.16%) |
Mar 25, 2008 | 7.800 | 7.920 | 7.710 | 7.760 | 125,150 | -0.03(-0.39%) |
Mar 24, 2008 | 7.590 | 7.830 | 7.590 | 7.790 | 171,100 | +0.28(+3.73%) |
Mar 21, 2008 | 7.540 | 7.640 | 7.440 | 7.510 | 218,300 | +0.00(+0.00%) |
Mar 20, 2008 | 7.540 | 7.640 | 7.440 | 7.510 | 218,300 | +0.07(+0.94%) |
Mar 19, 2008 | 7.380 | 7.680 | 7.360 | 7.440 | 129,410 | +0.14(+1.92%) |
Mar 18, 2008 | 7.270 | 7.350 | 6.950 | 7.300 | 142,185 | +0.23(+3.25%) |
Mar 17, 2008 | 7.000 | 7.290 | 6.900 | 7.070 | 263,300 | +0.03(+0.43%) |
Mar 14, 2008 | 6.900 | 7.140 | 6.890 | 7.040 | 116,520 | +0.14(+2.03%) |
Mar 13, 2008 | 7.000 | 7.090 | 6.700 | 6.900 | 205,130 | -0.21(-2.95%) |
Mar 12, 2008 | 7.050 | 7.440 | 7.050 | 7.110 | 314,800 | +0.06(+0.85%) |
Mar 11, 2008 | 7.160 | 7.200 | 6.610 | 7.050 | 117,704 | +0.05(+0.71%) |
Mar 10, 2008 | 6.890 | 7.240 | 6.700 | 7.000 | 126,800 | +0.11(+1.60%) |
Mar 07, 2008 | 7.250 | 7.300 | 6.750 | 6.890 | 249,123 | -0.02(-0.29%) |
Mar 06, 2008 | 7.110 | 7.200 | 6.740 | 6.910 | 148,650 | -0.24(-3.36%) |
Mar 05, 2008 | 7.550 | 7.550 | 7.120 | 7.150 | 171,460 | -0.46(-6.04%) |
Mar 04, 2008 | 7.500 | 7.720 | 7.420 | 7.610 | 69,400 | +0.04(+0.53%) |
Mar 03, 2008 | 7.470 | 7.850 | 7.470 | 7.570 | 112,800 | +0.10(+1.34%) |
Feb 29, 2008 | 7.000 | 7.720 | 7.000 | 7.470 | 171,088 | +0.52(+7.48%) |
Feb 28, 2008 | 7.050 | 7.050 | 6.800 | 6.950 | 47,900 | -0.05(-0.71%) |
Feb 27, 2008 | 6.950 | 7.340 | 6.950 | 7.000 | 66,440 | +0.01(+0.14%) |
Feb 26, 2008 | 7.040 | 7.140 | 6.970 | 6.990 | 25,800 | -0.08(-1.13%) |
Feb 25, 2008 | 6.930 | 7.210 | 6.930 | 7.070 | 34,590 | +0.14(+2.02%) |
Feb 22, 2008 | 7.210 | 7.260 | 6.870 | 6.930 | 79,105 | -0.19(-2.67%) |
Feb 21, 2008 | 7.430 | 7.460 | 7.070 | 7.120 | 70,014 | -0.34(-4.56%) |
Feb 20, 2008 | 7.680 | 7.680 | 7.360 | 7.460 | 30,567 | -0.31(-3.99%) |
Feb 19, 2008 | 7.740 | 7.780 | 7.510 | 7.770 | 63,600 | +0.13(+1.70%) |
Feb 18, 2008 | 7.750 | 7.750 | 7.430 | 7.640 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.750 | 7.750 | 7.430 | 7.640 | 69,100 | -0.13(-1.67%) |
Feb 14, 2008 | 7.810 | 7.860 | 7.480 | 7.770 | 55,236 | -0.05(-0.64%) |
Feb 13, 2008 | 7.740 | 7.840 | 7.690 | 7.820 | 26,100 | +0.19(+2.49%) |
Feb 12, 2008 | 7.300 | 7.790 | 7.290 | 7.630 | 57,700 | +0.30(+4.09%) |
Feb 11, 2008 | 7.340 | 7.380 | 7.140 | 7.330 | 77,998 | -0.06(-0.81%) |
Feb 08, 2008 | 7.390 | 7.550 | 7.290 | 7.390 | 52,600 | -0.03(-0.40%) |
Feb 07, 2008 | 7.510 | 7.610 | 7.240 | 7.420 | 66,775 | -0.08(-1.07%) |
Feb 06, 2008 | 7.470 | 7.680 | 7.440 | 7.500 | 55,200 | +0.09(+1.21%) |
Feb 05, 2008 | 7.510 | 7.610 | 7.350 | 7.410 | 56,600 | -0.20(-2.63%) |
Feb 04, 2008 | 7.380 | 7.720 | 7.180 | 7.610 | 88,500 | +0.26(+3.54%) |