Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.900 | 8.955 | 8.824 | 8.830 | 220,319 | -0.03(-0.39%) |
Apr 29, 2008 | 8.853 | 8.895 | 8.834 | 8.864 | 262,185 | +0.01(+0.11%) |
Apr 28, 2008 | 8.774 | 8.859 | 8.774 | 8.855 | 401,603 | +0.13(+1.47%) |
Apr 25, 2008 | 8.625 | 8.740 | 8.574 | 8.726 | 226,134 | +0.05(+0.55%) |
Apr 24, 2008 | 8.836 | 8.836 | 8.569 | 8.678 | 186,574 | -0.05(-0.62%) |
Apr 23, 2008 | 8.642 | 8.745 | 8.642 | 8.732 | 906,087 | +0.08(+0.93%) |
Apr 22, 2008 | 8.786 | 8.786 | 8.610 | 8.652 | 139,610 | -0.16(-1.82%) |
Apr 21, 2008 | 8.800 | 8.813 | 8.750 | 8.813 | 723,631 | +0.01(+0.14%) |
Apr 18, 2008 | 9.014 | 9.014 | 8.780 | 8.800 | 942,003 | -0.02(-0.19%) |
Apr 17, 2008 | 8.864 | 8.864 | 8.789 | 8.817 | 171,491 | -0.03(-0.39%) |
Apr 16, 2008 | 8.674 | 8.852 | 8.674 | 8.852 | 86,805 | +0.17(+1.94%) |
Apr 15, 2008 | 8.928 | 8.928 | 8.650 | 8.683 | 853,321 | -0.12(-1.33%) |
Apr 14, 2008 | 8.884 | 8.884 | 8.798 | 8.800 | 247,691 | -0.08(-0.90%) |
Apr 11, 2008 | 9.056 | 9.067 | 8.864 | 8.880 | 384,144 | -0.24(-2.65%) |
Apr 10, 2008 | 9.083 | 9.276 | 9.083 | 9.122 | 325,794 | +0.03(+0.34%) |
Apr 09, 2008 | 9.258 | 9.258 | 9.066 | 9.091 | 326,626 | -0.07(-0.82%) |
Apr 08, 2008 | 9.139 | 9.181 | 9.114 | 9.166 | 255,537 | -0.00(-0.03%) |
Apr 07, 2008 | 9.203 | 9.233 | 9.166 | 9.169 | 193,414 | -0.02(-0.27%) |
Apr 04, 2008 | 9.206 | 9.226 | 9.095 | 9.194 | 242,728 | +0.09(+1.01%) |
Apr 03, 2008 | 9.108 | 9.134 | 9.083 | 9.101 | 270,907 | -0.06(-0.63%) |
Apr 02, 2008 | 9.186 | 9.225 | 9.133 | 9.159 | 710,252 | +0.04(+0.45%) |
Apr 01, 2008 | 8.930 | 9.119 | 8.930 | 9.119 | 194,695 | +0.25(+2.82%) |
Mar 31, 2008 | 8.819 | 8.886 | 8.809 | 8.869 | 87,740 | +0.04(+0.46%) |
Mar 28, 2008 | 8.867 | 8.932 | 8.828 | 8.828 | 50,370 | -0.05(-0.56%) |
Mar 27, 2008 | 8.869 | 8.925 | 8.852 | 8.878 | 125,527 | +0.01(+0.11%) |
Mar 26, 2008 | 8.894 | 8.894 | 8.833 | 8.869 | 156,018 | -0.04(-0.46%) |
Mar 25, 2008 | 8.961 | 8.961 | 8.872 | 8.909 | 135,133 | +0.02(+0.28%) |
Mar 24, 2008 | 8.710 | 8.889 | 8.706 | 8.884 | 274,110 | +0.18(+2.04%) |
Mar 21, 2008 | 8.710 | 8.716 | 8.613 | 8.706 | 2,085,331 | +0.00(+0.00%) |
Mar 20, 2008 | 8.710 | 8.716 | 8.613 | 8.706 | 2,085,331 | +0.06(+0.70%) |
Mar 19, 2008 | 8.744 | 8.850 | 8.646 | 8.646 | 383,626 | -0.11(-1.25%) |
Mar 18, 2008 | 8.728 | 8.755 | 8.574 | 8.755 | 268,986 | +0.26(+3.03%) |
Mar 17, 2008 | 8.432 | 8.560 | 8.293 | 8.497 | 511,715 | -0.14(-1.57%) |
Mar 14, 2008 | 8.806 | 8.806 | 8.561 | 8.633 | 594,972 | -0.18(-2.04%) |
Mar 13, 2008 | 8.443 | 8.813 | 8.443 | 8.813 | 683,994 | +0.14(+1.62%) |
Mar 12, 2008 | 8.494 | 8.753 | 8.308 | 8.672 | 153,283 | +0.08(+0.91%) |
Mar 11, 2008 | 8.575 | 8.608 | 8.507 | 8.594 | 307,643 | +0.12(+1.40%) |
Mar 10, 2008 | 8.391 | 8.650 | 8.391 | 8.475 | 265,726 | -0.18(-2.07%) |
Mar 07, 2008 | 8.767 | 8.767 | 8.632 | 8.655 | 1,260,234 | -0.13(-1.49%) |
Mar 06, 2008 | 8.943 | 8.950 | 8.786 | 8.786 | 1,642,099 | -0.19(-2.07%) |
Mar 05, 2008 | 8.947 | 9.005 | 8.928 | 8.972 | 449,591 | +0.02(+0.28%) |
Mar 04, 2008 | 8.939 | 8.969 | 8.863 | 8.947 | 831,405 | -0.00(-0.03%) |
Mar 03, 2008 | 8.998 | 8.998 | 8.870 | 8.950 | 794,842 | -0.02(-0.17%) |
Feb 29, 2008 | 9.056 | 9.056 | 8.938 | 8.966 | 918,397 | -0.13(-1.42%) |
Feb 28, 2008 | 9.200 | 9.200 | 9.081 | 9.095 | 336,873 | -0.07(-0.75%) |
Feb 27, 2008 | 9.166 | 9.200 | 9.128 | 9.164 | 475,312 | -0.01(-0.07%) |
Feb 26, 2008 | 9.119 | 9.220 | 9.119 | 9.170 | 1,431,393 | +0.01(+0.14%) |
Feb 25, 2008 | 8.978 | 9.170 | 8.978 | 9.158 | 169,077 | +0.20(+2.23%) |
Feb 22, 2008 | 8.967 | 8.983 | 8.844 | 8.958 | 914,554 | +0.03(+0.30%) |
Feb 21, 2008 | 9.080 | 9.099 | 8.921 | 8.931 | 362,427 | -0.12(-1.36%) |
Feb 20, 2008 | 9.009 | 9.055 | 8.934 | 9.055 | 1,154,080 | +0.03(+0.36%) |
Feb 19, 2008 | 9.056 | 9.173 | 9.011 | 9.022 | 163,953 | -0.02(-0.17%) |
Feb 18, 2008 | 9.036 | 9.045 | 8.974 | 9.037 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.036 | 9.045 | 8.974 | 9.037 | 464,962 | +0.00(+0.02%) |
Feb 14, 2008 | 9.173 | 9.173 | 9.036 | 9.036 | 196,616 | -0.11(-1.23%) |
Feb 13, 2008 | 9.133 | 9.176 | 9.124 | 9.148 | 362,619 | +0.07(+0.83%) |
Feb 12, 2008 | 9.045 | 9.101 | 9.027 | 9.073 | 158,830 | +0.07(+0.73%) |
Feb 11, 2008 | 8.966 | 9.008 | 8.916 | 9.008 | 213,908 | +0.02(+0.21%) |
Feb 08, 2008 | 8.925 | 9.021 | 8.925 | 8.989 | 217,751 | +0.02(+0.24%) |
Feb 07, 2008 | 8.827 | 8.977 | 8.827 | 8.967 | 920,318 | +0.09(+1.06%) |
Feb 06, 2008 | 8.964 | 8.969 | 8.866 | 8.874 | 1,139,350 | -0.00(-0.02%) |
Feb 05, 2008 | 8.916 | 8.946 | 8.859 | 8.875 | 473,928 | -0.13(-1.40%) |
Feb 04, 2008 | 9.009 | 9.066 | 9.002 | 9.002 | 377,862 | -0.04(-0.43%) |