Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.531 | 8.531 | 8.151 | 8.195 | 18,875 | -0.34(-3.94%) |
Apr 29, 2008 | 8.576 | 8.584 | 8.363 | 8.531 | 12,458 | +0.06(+0.73%) |
Apr 28, 2008 | 8.646 | 8.850 | 8.469 | 8.469 | 9,936 | +0.03(+0.31%) |
Apr 25, 2008 | 8.425 | 8.682 | 8.319 | 8.443 | 17,387 | +0.03(+0.32%) |
Apr 24, 2008 | 8.673 | 8.735 | 8.407 | 8.416 | 14,298 | -0.23(-2.62%) |
Apr 23, 2008 | 8.629 | 8.717 | 8.416 | 8.643 | 14,598 | +0.02(+0.27%) |
Apr 22, 2008 | 8.850 | 8.850 | 8.558 | 8.620 | 8,174 | -0.22(-2.50%) |
Apr 21, 2008 | 8.496 | 8.850 | 8.425 | 8.841 | 35,013 | +0.26(+2.99%) |
Apr 18, 2008 | 8.584 | 8.761 | 8.496 | 8.584 | 9,476 | -0.04(-0.41%) |
Apr 17, 2008 | 8.868 | 8.868 | 8.496 | 8.620 | 15,326 | -0.21(-2.34%) |
Apr 16, 2008 | 8.921 | 8.921 | 8.726 | 8.826 | 6,856 | +0.10(+1.15%) |
Apr 15, 2008 | 8.638 | 8.841 | 8.407 | 8.726 | 15,983 | -0.06(-0.70%) |
Apr 14, 2008 | 8.505 | 8.894 | 8.505 | 8.788 | 22,603 | +0.04(+0.40%) |
Apr 11, 2008 | 9.266 | 9.266 | 8.584 | 8.753 | 26,318 | -0.26(-2.85%) |
Apr 10, 2008 | 8.806 | 9.062 | 8.407 | 9.009 | 88,330 | +0.76(+9.23%) |
Apr 09, 2008 | 8.456 | 8.505 | 8.133 | 8.248 | 17,965 | -0.53(-6.05%) |
Apr 08, 2008 | 9.062 | 9.062 | 8.337 | 8.779 | 35,072 | -0.07(-0.80%) |
Apr 07, 2008 | 9.416 | 9.416 | 8.478 | 8.850 | 27,257 | -0.22(-2.44%) |
Apr 04, 2008 | 8.390 | 9.195 | 8.390 | 9.071 | 67,524 | +0.93(+11.41%) |
Apr 03, 2008 | 8.354 | 8.399 | 7.965 | 8.142 | 32,596 | +0.32(+4.07%) |
Apr 02, 2008 | 6.859 | 7.832 | 6.859 | 7.823 | 9,145 | +1.04(+15.25%) |
Apr 01, 2008 | 6.531 | 6.956 | 6.531 | 6.788 | 19,195 | +0.27(+4.21%) |
Mar 31, 2008 | 6.275 | 7.080 | 6.275 | 6.514 | 16,722 | +0.14(+2.22%) |
Mar 28, 2008 | 6.177 | 6.381 | 6.168 | 6.372 | 31,415 | +0.21(+3.45%) |
Mar 27, 2008 | 6.248 | 6.257 | 6.151 | 6.160 | 8,126 | -0.04(-0.71%) |
Mar 26, 2008 | 6.222 | 6.275 | 6.186 | 6.204 | 4,293 | +0.04(+0.72%) |
Mar 25, 2008 | 6.407 | 6.407 | 6.160 | 6.160 | 11,863 | -0.26(-4.00%) |
Mar 24, 2008 | 6.195 | 6.416 | 6.127 | 6.416 | 12,612 | +0.22(+3.57%) |
Mar 21, 2008 | 6.452 | 6.496 | 5.921 | 6.195 | 16,249 | +0.00(+0.00%) |
Mar 20, 2008 | 6.452 | 6.496 | 5.921 | 6.195 | 16,249 | -0.19(-3.05%) |
Mar 19, 2008 | 6.505 | 6.505 | 6.390 | 6.390 | 10,523 | -0.15(-2.30%) |
Mar 18, 2008 | 6.637 | 6.694 | 6.416 | 6.540 | 17,650 | +0.03(+0.41%) |
Mar 17, 2008 | 7.195 | 7.195 | 6.416 | 6.514 | 19,352 | -0.96(-12.80%) |
Mar 14, 2008 | 7.673 | 7.673 | 7.354 | 7.469 | 3,050 | -0.12(-1.63%) |
Mar 13, 2008 | 8.107 | 8.107 | 7.593 | 7.593 | 3,197 | +0.07(+0.94%) |
Mar 12, 2008 | 7.779 | 7.965 | 7.522 | 7.522 | 12,316 | -0.09(-1.16%) |
Mar 11, 2008 | 7.992 | 8.027 | 7.567 | 7.611 | 6,920 | -0.05(-0.69%) |
Mar 10, 2008 | 8.062 | 8.071 | 7.664 | 7.664 | 14,741 | -0.71(-8.46%) |
Mar 07, 2008 | 8.390 | 8.584 | 8.372 | 8.372 | 6,913 | +0.07(+0.85%) |
Mar 06, 2008 | 8.053 | 8.399 | 8.053 | 8.301 | 3,984 | +0.21(+2.63%) |
Mar 05, 2008 | 8.053 | 8.089 | 8.053 | 8.089 | 7,254 | -0.04(-0.50%) |
Mar 04, 2008 | 8.160 | 8.186 | 7.629 | 8.130 | 7,581 | +0.18(+2.24%) |
Mar 03, 2008 | 8.036 | 8.230 | 7.522 | 7.952 | 6,042 | +0.08(+0.95%) |
Feb 29, 2008 | 7.965 | 8.230 | 7.753 | 7.876 | 7,325 | -0.10(-1.22%) |
Feb 28, 2008 | 7.965 | 8.027 | 7.735 | 7.974 | 9,326 | -0.10(-1.21%) |
Feb 27, 2008 | 8.222 | 8.230 | 8.071 | 8.071 | 3,785 | -0.16(-1.94%) |
Feb 26, 2008 | 7.930 | 8.434 | 7.930 | 8.230 | 3,874 | +0.37(+4.73%) |
Feb 25, 2008 | 7.753 | 7.947 | 7.753 | 7.859 | 15,683 | +0.21(+2.78%) |
Feb 22, 2008 | 7.682 | 7.956 | 7.275 | 7.646 | 15,130 | +0.11(+1.41%) |
Feb 21, 2008 | 8.009 | 8.009 | 7.407 | 7.540 | 17,597 | -0.43(-5.44%) |
Feb 20, 2008 | 8.257 | 8.257 | 7.823 | 7.974 | 28,854 | -0.21(-2.59%) |
Feb 19, 2008 | 8.204 | 8.301 | 8.186 | 8.186 | 10,734 | -0.23(-2.73%) |
Feb 18, 2008 | 8.523 | 8.523 | 8.292 | 8.416 | 10,694 | +0.00(+0.00%) |
Feb 15, 2008 | 8.523 | 8.523 | 8.292 | 8.416 | 10,694 | -0.12(-1.45%) |
Feb 14, 2008 | 8.514 | 9.275 | 8.346 | 8.540 | 16,789 | +0.35(+4.21%) |
Feb 13, 2008 | 7.965 | 8.584 | 7.965 | 8.195 | 13,032 | +0.17(+2.09%) |
Feb 12, 2008 | 8.992 | 8.992 | 8.027 | 8.027 | 17,053 | -1.04(-11.51%) |
Feb 11, 2008 | 9.576 | 9.576 | 9.071 | 9.071 | 20,768 | -0.34(-3.57%) |
Feb 08, 2008 | 9.363 | 9.611 | 9.363 | 9.408 | 9,350 | +0.08(+0.85%) |
Feb 07, 2008 | 10.51 | 10.51 | 9.328 | 9.328 | 7,456 | -0.31(-3.21%) |
Feb 06, 2008 | 9.912 | 10.18 | 9.292 | 9.638 | 14,667 | -0.29(-2.94%) |
Feb 05, 2008 | 10.41 | 10.43 | 9.930 | 9.930 | 6,472 | -0.35(-3.36%) |
Feb 04, 2008 | 10.43 | 10.49 | 10.27 | 10.27 | 3,841 | -0.07(-0.68%) |