Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.966 | 10.04 | 9.804 | 9.869 | 606,329 | +0.14(+1.42%) |
Apr 29, 2008 | 9.851 | 9.871 | 9.499 | 9.731 | 1,180,371 | -0.17(-1.72%) |
Apr 28, 2008 | 9.819 | 10.11 | 9.771 | 9.901 | 791,236 | +0.12(+1.19%) |
Apr 25, 2008 | 9.792 | 9.840 | 9.568 | 9.784 | 584,950 | +0.05(+0.51%) |
Apr 24, 2008 | 9.549 | 9.819 | 9.447 | 9.735 | 811,769 | +0.25(+2.65%) |
Apr 23, 2008 | 9.436 | 9.537 | 9.269 | 9.484 | 771,605 | +0.09(+0.96%) |
Apr 22, 2008 | 9.440 | 9.445 | 9.238 | 9.394 | 855,869 | -0.07(-0.79%) |
Apr 21, 2008 | 9.296 | 9.510 | 9.279 | 9.468 | 1,215,650 | +0.08(+0.84%) |
Apr 18, 2008 | 9.468 | 9.468 | 9.171 | 9.390 | 1,246,815 | +0.19(+2.02%) |
Apr 17, 2008 | 9.215 | 9.238 | 9.076 | 9.204 | 917,438 | -0.03(-0.37%) |
Apr 16, 2008 | 8.813 | 9.244 | 8.800 | 9.238 | 1,517,797 | +0.44(+5.05%) |
Apr 15, 2008 | 9.081 | 9.089 | 8.690 | 8.794 | 1,198,248 | -0.26(-2.90%) |
Apr 14, 2008 | 9.166 | 9.248 | 9.035 | 9.056 | 823,967 | -0.10(-1.09%) |
Apr 11, 2008 | 9.524 | 9.524 | 9.112 | 9.156 | 837,209 | -0.46(-4.82%) |
Apr 10, 2008 | 9.411 | 9.673 | 9.407 | 9.620 | 583,541 | +0.21(+2.22%) |
Apr 09, 2008 | 9.545 | 9.564 | 9.325 | 9.411 | 763,092 | -0.17(-1.76%) |
Apr 08, 2008 | 9.474 | 9.624 | 9.436 | 9.579 | 548,570 | +0.05(+0.50%) |
Apr 07, 2008 | 9.614 | 9.689 | 9.451 | 9.532 | 799,107 | -0.04(-0.42%) |
Apr 04, 2008 | 9.648 | 9.648 | 9.371 | 9.572 | 658,180 | +0.00(+0.00%) |
Apr 03, 2008 | 9.710 | 9.771 | 9.300 | 9.572 | 815,522 | -0.25(-2.57%) |
Apr 02, 2008 | 9.806 | 10.05 | 9.773 | 9.825 | 847,857 | -0.00(-0.02%) |
Apr 01, 2008 | 9.484 | 9.827 | 9.405 | 9.827 | 923,853 | +0.49(+5.21%) |
Mar 31, 2008 | 9.530 | 9.604 | 9.325 | 9.340 | 906,628 | -0.21(-2.25%) |
Mar 28, 2008 | 9.532 | 9.679 | 9.514 | 9.555 | 754,741 | +0.02(+0.18%) |
Mar 27, 2008 | 9.641 | 9.723 | 9.443 | 9.537 | 657,235 | -0.08(-0.82%) |
Mar 26, 2008 | 9.189 | 9.616 | 9.127 | 9.616 | 621,121 | +0.36(+3.93%) |
Mar 25, 2008 | 9.319 | 9.441 | 9.043 | 9.252 | 629,994 | -0.10(-1.02%) |
Mar 24, 2008 | 9.054 | 9.392 | 9.016 | 9.348 | 913,476 | +0.35(+3.87%) |
Mar 21, 2008 | 9.196 | 9.441 | 8.938 | 8.999 | 2,557,560 | +0.00(+0.00%) |
Mar 20, 2008 | 9.196 | 9.441 | 8.938 | 8.999 | 2,557,560 | +0.10(+1.10%) |
Mar 19, 2008 | 9.104 | 9.261 | 8.901 | 8.901 | 636,613 | -0.10(-1.13%) |
Mar 18, 2008 | 9.005 | 9.102 | 8.756 | 9.003 | 1,355,997 | +0.25(+2.89%) |
Mar 17, 2008 | 8.583 | 8.936 | 8.583 | 8.750 | 710,375 | -0.10(-1.13%) |
Mar 14, 2008 | 9.051 | 9.053 | 8.623 | 8.849 | 1,041,355 | -0.11(-1.20%) |
Mar 13, 2008 | 8.813 | 9.010 | 8.591 | 8.957 | 942,121 | +0.02(+0.17%) |
Mar 12, 2008 | 8.848 | 9.123 | 8.807 | 8.941 | 833,555 | -0.00(-0.02%) |
Mar 11, 2008 | 8.593 | 8.972 | 8.516 | 8.943 | 779,272 | +0.59(+7.09%) |
Mar 10, 2008 | 8.447 | 8.482 | 8.271 | 8.351 | 970,828 | -0.08(-0.98%) |
Mar 07, 2008 | 8.131 | 8.576 | 8.131 | 8.434 | 657,658 | +0.17(+2.04%) |
Mar 06, 2008 | 8.445 | 8.478 | 8.265 | 8.265 | 703,068 | -0.24(-2.86%) |
Mar 05, 2008 | 8.587 | 8.635 | 8.342 | 8.508 | 543,351 | -0.04(-0.49%) |
Mar 04, 2008 | 8.554 | 8.667 | 8.430 | 8.551 | 529,780 | -0.11(-1.26%) |
Mar 03, 2008 | 8.434 | 8.689 | 8.240 | 8.660 | 1,310,097 | +0.27(+3.20%) |
Feb 29, 2008 | 8.784 | 8.784 | 8.344 | 8.392 | 1,281,911 | -0.39(-4.47%) |
Feb 28, 2008 | 8.758 | 8.926 | 8.669 | 8.784 | 722,756 | -0.09(-0.99%) |
Feb 27, 2008 | 8.786 | 9.083 | 8.765 | 8.872 | 642,417 | -0.02(-0.22%) |
Feb 26, 2008 | 8.524 | 8.995 | 8.480 | 8.892 | 1,032,873 | +0.30(+3.43%) |
Feb 25, 2008 | 8.428 | 8.618 | 8.240 | 8.597 | 701,502 | +0.14(+1.68%) |
Feb 22, 2008 | 8.489 | 8.553 | 8.254 | 8.455 | 717,682 | -0.00(-0.05%) |
Feb 21, 2008 | 8.735 | 8.754 | 8.380 | 8.459 | 535,260 | -0.23(-2.67%) |
Feb 20, 2008 | 8.451 | 8.717 | 8.326 | 8.690 | 473,409 | +0.17(+2.05%) |
Feb 19, 2008 | 8.583 | 8.671 | 8.420 | 8.516 | 700,458 | +0.03(+0.34%) |
Feb 18, 2008 | 8.572 | 8.604 | 8.399 | 8.487 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.572 | 8.604 | 8.399 | 8.487 | 652,250 | -0.14(-1.58%) |
Feb 14, 2008 | 8.855 | 8.855 | 8.564 | 8.623 | 632,834 | -0.23(-2.60%) |
Feb 13, 2008 | 8.744 | 8.857 | 8.631 | 8.853 | 477,193 | +0.21(+2.42%) |
Feb 12, 2008 | 8.514 | 8.782 | 8.470 | 8.644 | 787,102 | +0.16(+1.85%) |
Feb 11, 2008 | 8.453 | 8.556 | 8.416 | 8.487 | 620,599 | +0.02(+0.25%) |
Feb 08, 2008 | 8.359 | 8.526 | 8.208 | 8.466 | 931,682 | +0.07(+0.87%) |
Feb 07, 2008 | 8.087 | 8.468 | 8.008 | 8.394 | 547,004 | +0.25(+3.11%) |
Feb 06, 2008 | 8.441 | 8.455 | 8.116 | 8.141 | 414,710 | -0.15(-1.78%) |
Feb 05, 2008 | 8.472 | 8.604 | 8.256 | 8.288 | 634,692 | -0.34(-3.99%) |
Feb 04, 2008 | 8.909 | 8.909 | 8.612 | 8.633 | 671,229 | -0.29(-3.20%) |