Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.060 | 9.358 | 9.000 | 9.034 | 602,394 | +0.00(+0.00%) |
Apr 29, 2008 | 8.898 | 9.145 | 8.753 | 9.034 | 522,578 | +0.26(+3.01%) |
Apr 28, 2008 | 8.566 | 8.966 | 8.387 | 8.770 | 806,542 | +0.21(+2.49%) |
Apr 25, 2008 | 8.352 | 8.583 | 8.071 | 8.557 | 774,362 | +0.22(+2.66%) |
Apr 24, 2008 | 6.801 | 8.387 | 6.733 | 8.335 | 1,679,917 | +1.08(+14.92%) |
Apr 23, 2008 | 7.245 | 7.526 | 7.134 | 7.253 | 525,484 | +0.03(+0.35%) |
Apr 22, 2008 | 7.747 | 8.020 | 7.210 | 7.227 | 718,019 | -0.55(-7.12%) |
Apr 21, 2008 | 7.713 | 7.850 | 7.671 | 7.781 | 417,424 | +0.04(+0.55%) |
Apr 18, 2008 | 7.926 | 8.020 | 7.713 | 7.739 | 564,149 | -0.15(-1.94%) |
Apr 17, 2008 | 7.807 | 7.943 | 7.645 | 7.892 | 2,394,497 | +0.09(+1.20%) |
Apr 16, 2008 | 7.901 | 7.935 | 7.611 | 7.798 | 1,203,615 | -0.02(-0.22%) |
Apr 15, 2008 | 7.952 | 7.960 | 7.713 | 7.816 | 1,317,061 | -0.06(-0.76%) |
Apr 14, 2008 | 7.995 | 8.012 | 7.722 | 7.875 | 335,875 | -0.09(-1.07%) |
Apr 11, 2008 | 8.131 | 8.267 | 7.884 | 7.960 | 434,915 | -0.19(-2.30%) |
Apr 10, 2008 | 7.918 | 8.191 | 7.773 | 8.148 | 1,203,691 | +0.25(+3.13%) |
Apr 09, 2008 | 8.549 | 8.549 | 7.867 | 7.901 | 408,686 | -0.55(-6.46%) |
Apr 08, 2008 | 8.489 | 8.557 | 8.335 | 8.446 | 415,964 | -0.10(-1.20%) |
Apr 07, 2008 | 8.583 | 8.608 | 8.327 | 8.549 | 371,937 | +0.13(+1.52%) |
Apr 04, 2008 | 8.702 | 8.727 | 8.421 | 8.421 | 380,854 | -0.26(-3.04%) |
Apr 03, 2008 | 8.821 | 8.992 | 8.549 | 8.685 | 364,075 | -0.20(-2.21%) |
Apr 02, 2008 | 8.762 | 8.915 | 8.600 | 8.881 | 411,477 | +0.04(+0.48%) |
Apr 01, 2008 | 8.702 | 8.847 | 8.455 | 8.838 | 473,779 | +0.38(+4.43%) |
Mar 31, 2008 | 8.335 | 8.531 | 8.191 | 8.463 | 549,692 | +0.20(+2.37%) |
Mar 28, 2008 | 8.668 | 8.668 | 8.242 | 8.267 | 382,027 | -0.38(-4.34%) |
Mar 27, 2008 | 8.830 | 8.924 | 8.600 | 8.642 | 408,426 | -0.16(-1.84%) |
Mar 26, 2008 | 9.009 | 9.009 | 8.523 | 8.804 | 389,342 | -0.30(-3.28%) |
Mar 25, 2008 | 9.460 | 9.529 | 9.000 | 9.103 | 464,627 | -0.26(-2.82%) |
Mar 24, 2008 | 8.898 | 9.418 | 8.898 | 9.367 | 458,292 | +0.47(+5.27%) |
Mar 21, 2008 | 8.710 | 8.949 | 8.557 | 8.898 | 913,852 | +0.00(+0.00%) |
Mar 20, 2008 | 8.710 | 8.949 | 8.557 | 8.898 | 913,852 | +0.31(+3.57%) |
Mar 19, 2008 | 9.043 | 9.103 | 8.583 | 8.591 | 370,534 | -0.26(-2.89%) |
Mar 18, 2008 | 8.412 | 8.898 | 8.378 | 8.847 | 580,425 | +0.59(+7.12%) |
Mar 17, 2008 | 8.472 | 8.591 | 8.063 | 8.259 | 512,127 | -0.42(-4.81%) |
Mar 14, 2008 | 9.077 | 9.179 | 8.395 | 8.676 | 705,972 | -0.31(-3.42%) |
Mar 13, 2008 | 8.591 | 9.068 | 8.404 | 8.983 | 557,694 | +0.28(+3.23%) |
Mar 12, 2008 | 9.247 | 9.247 | 8.685 | 8.702 | 606,299 | -0.43(-4.76%) |
Mar 11, 2008 | 8.736 | 9.137 | 8.736 | 9.137 | 641,002 | +0.52(+6.03%) |
Mar 10, 2008 | 8.932 | 9.111 | 8.617 | 8.617 | 319,163 | -0.27(-3.07%) |
Mar 07, 2008 | 8.872 | 9.179 | 8.855 | 8.889 | 372,523 | -0.09(-0.95%) |
Mar 06, 2008 | 9.478 | 9.631 | 8.847 | 8.975 | 798,667 | -0.54(-5.65%) |
Mar 05, 2008 | 9.520 | 9.648 | 9.392 | 9.512 | 456,708 | +0.05(+0.54%) |
Mar 04, 2008 | 9.418 | 9.648 | 9.213 | 9.460 | 1,161,980 | -0.09(-0.89%) |
Mar 03, 2008 | 9.537 | 9.622 | 9.367 | 9.546 | 564,260 | +0.03(+0.27%) |
Feb 29, 2008 | 9.818 | 10.01 | 9.469 | 9.520 | 448,607 | -0.54(-5.34%) |
Feb 28, 2008 | 10.78 | 10.78 | 10.05 | 10.06 | 428,724 | -0.72(-6.72%) |
Feb 27, 2008 | 10.91 | 11.06 | 10.68 | 10.78 | 320,776 | -0.13(-1.17%) |
Feb 26, 2008 | 10.47 | 11.17 | 10.47 | 10.91 | 551,217 | +0.43(+4.07%) |
Feb 25, 2008 | 10.24 | 10.50 | 10.12 | 10.48 | 883,527 | +0.14(+1.40%) |
Feb 22, 2008 | 10.35 | 11.17 | 9.912 | 10.34 | 1,497,603 | -0.26(-2.41%) |
Feb 21, 2008 | 10.82 | 11.11 | 10.55 | 10.59 | 852,052 | -0.18(-1.66%) |
Feb 20, 2008 | 10.43 | 10.82 | 10.37 | 10.77 | 513,598 | +0.32(+3.02%) |
Feb 19, 2008 | 10.82 | 10.92 | 10.35 | 10.46 | 815,582 | -0.27(-2.54%) |
Feb 18, 2008 | 10.41 | 10.76 | 10.05 | 10.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.41 | 10.76 | 10.05 | 10.73 | 453,246 | +0.24(+2.28%) |
Feb 14, 2008 | 10.78 | 10.82 | 10.41 | 10.49 | 370,040 | -0.26(-2.38%) |
Feb 13, 2008 | 10.22 | 10.79 | 10.01 | 10.75 | 515,549 | +0.71(+7.05%) |
Feb 12, 2008 | 9.750 | 10.18 | 9.691 | 10.04 | 347,649 | +0.37(+3.88%) |
Feb 11, 2008 | 9.921 | 10.05 | 9.605 | 9.665 | 613,050 | -0.30(-2.99%) |
Feb 08, 2008 | 10.26 | 10.45 | 9.912 | 9.963 | 1,009,040 | -0.05(-0.51%) |
Feb 07, 2008 | 9.963 | 10.30 | 9.844 | 10.01 | 789,515 | +0.09(+0.95%) |
Feb 06, 2008 | 10.36 | 10.53 | 9.861 | 9.921 | 508,157 | -0.41(-3.96%) |
Feb 05, 2008 | 10.29 | 10.88 | 10.13 | 10.33 | 654,109 | -0.07(-0.66%) |
Feb 04, 2008 | 10.55 | 10.59 | 10.29 | 10.40 | 593,691 | -0.24(-2.24%) |