Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.650 | 8.650 | 8.500 | 8.500 | 9,600 | -0.06(-0.70%) |
Apr 29, 2008 | 8.880 | 8.880 | 8.560 | 8.560 | 60,600 | -0.26(-2.95%) |
Apr 28, 2008 | 8.850 | 8.850 | 8.800 | 8.820 | 3,825 | -0.03(-0.34%) |
Apr 25, 2008 | 8.810 | 8.850 | 8.810 | 8.850 | 2,000 | +0.04(+0.45%) |
Apr 24, 2008 | 8.780 | 8.830 | 8.750 | 8.810 | 11,133 | +0.01(+0.11%) |
Apr 23, 2008 | 8.980 | 8.980 | 8.750 | 8.800 | 18,000 | -0.18(-2.00%) |
Apr 22, 2008 | 8.900 | 9.030 | 8.830 | 8.980 | 36,900 | +0.18(+2.05%) |
Apr 21, 2008 | 8.500 | 8.830 | 8.500 | 8.800 | 13,300 | +0.37(+4.39%) |
Apr 18, 2008 | 8.220 | 8.460 | 8.160 | 8.430 | 19,225 | +0.25(+3.06%) |
Apr 17, 2008 | 8.390 | 8.390 | 8.050 | 8.180 | 22,660 | -0.21(-2.50%) |
Apr 16, 2008 | 8.200 | 8.440 | 8.200 | 8.390 | 26,202 | +0.19(+2.32%) |
Apr 15, 2008 | 8.040 | 8.200 | 8.040 | 8.200 | 19,188 | +0.11(+1.36%) |
Apr 14, 2008 | 8.150 | 8.150 | 7.800 | 8.090 | 49,289 | -0.15(-1.82%) |
Apr 11, 2008 | 8.100 | 8.240 | 8.020 | 8.240 | 15,240 | -0.06(-0.72%) |
Apr 10, 2008 | 8.490 | 8.490 | 8.010 | 8.300 | 84,100 | -0.36(-4.16%) |
Apr 09, 2008 | 8.880 | 8.900 | 8.600 | 8.660 | 47,200 | -0.22(-2.48%) |
Apr 08, 2008 | 8.750 | 8.880 | 8.700 | 8.880 | 11,600 | +0.12(+1.37%) |
Apr 07, 2008 | 9.030 | 9.040 | 8.650 | 8.760 | 28,000 | -0.27(-2.99%) |
Apr 04, 2008 | 9.070 | 9.090 | 9.000 | 9.030 | 14,000 | -0.02(-0.22%) |
Apr 03, 2008 | 9.200 | 9.210 | 9.000 | 9.050 | 25,700 | -0.14(-1.52%) |
Apr 02, 2008 | 9.200 | 9.280 | 9.190 | 9.190 | 11,100 | -0.05(-0.54%) |
Apr 01, 2008 | 9.510 | 9.510 | 9.200 | 9.240 | 33,800 | -0.26(-2.74%) |
Mar 31, 2008 | 9.500 | 9.520 | 9.450 | 9.500 | 55,300 | +0.00(+0.00%) |
Mar 28, 2008 | 9.380 | 9.530 | 9.380 | 9.500 | 16,000 | +0.11(+1.17%) |
Mar 27, 2008 | 9.450 | 9.490 | 9.360 | 9.390 | 25,300 | -0.08(-0.84%) |
Mar 26, 2008 | 9.310 | 9.490 | 9.300 | 9.470 | 22,700 | +0.15(+1.61%) |
Mar 25, 2008 | 9.100 | 9.320 | 9.060 | 9.320 | 29,600 | +0.15(+1.64%) |
Mar 24, 2008 | 9.170 | 9.220 | 9.110 | 9.170 | 28,200 | -0.01(-0.11%) |
Mar 21, 2008 | 9.090 | 9.220 | 9.080 | 9.180 | 22,000 | +0.00(+0.00%) |
Mar 20, 2008 | 9.090 | 9.220 | 9.080 | 9.180 | 22,000 | +0.09(+0.99%) |
Mar 19, 2008 | 9.150 | 9.170 | 9.050 | 9.090 | 25,500 | -0.07(-0.76%) |
Mar 18, 2008 | 8.970 | 9.160 | 8.950 | 9.160 | 26,100 | +0.20(+2.23%) |
Mar 17, 2008 | 8.950 | 9.130 | 8.700 | 8.960 | 29,000 | -0.17(-1.86%) |
Mar 14, 2008 | 9.200 | 9.280 | 9.060 | 9.130 | 30,900 | -0.09(-0.98%) |
Mar 13, 2008 | 9.100 | 9.250 | 8.990 | 9.220 | 65,600 | +0.06(+0.66%) |
Mar 12, 2008 | 9.060 | 9.330 | 9.060 | 9.160 | 41,700 | +0.10(+1.10%) |
Mar 11, 2008 | 9.250 | 9.490 | 9.060 | 9.060 | 72,900 | +0.14(+1.57%) |
Mar 10, 2008 | 9.190 | 9.340 | 8.910 | 8.920 | 24,000 | -0.33(-3.57%) |
Mar 07, 2008 | 9.000 | 9.270 | 8.950 | 9.250 | 43,500 | +0.09(+0.98%) |
Mar 06, 2008 | 9.450 | 9.450 | 9.160 | 9.160 | 34,200 | -0.28(-2.97%) |
Mar 05, 2008 | 9.530 | 9.570 | 9.420 | 9.440 | 13,500 | -0.06(-0.63%) |
Mar 04, 2008 | 9.510 | 9.550 | 9.430 | 9.500 | 60,100 | -0.03(-0.31%) |
Mar 03, 2008 | 9.390 | 9.620 | 9.390 | 9.530 | 39,300 | +0.18(+1.93%) |
Feb 29, 2008 | 9.310 | 9.360 | 9.230 | 9.350 | 14,100 | +0.04(+0.43%) |
Feb 28, 2008 | 9.400 | 9.410 | 9.250 | 9.310 | 18,000 | -0.03(-0.32%) |
Feb 27, 2008 | 9.700 | 9.800 | 9.270 | 9.340 | 27,900 | -0.33(-3.41%) |
Feb 26, 2008 | 9.430 | 9.810 | 9.360 | 9.670 | 28,400 | +0.26(+2.76%) |
Feb 25, 2008 | 9.550 | 9.600 | 9.410 | 9.410 | 28,100 | -0.14(-1.47%) |
Feb 22, 2008 | 9.510 | 9.550 | 9.300 | 9.550 | 32,200 | +0.15(+1.60%) |
Feb 21, 2008 | 9.300 | 9.700 | 9.300 | 9.400 | 33,960 | +0.15(+1.62%) |
Feb 20, 2008 | 9.050 | 9.250 | 9.050 | 9.250 | 16,800 | +0.12(+1.31%) |
Feb 19, 2008 | 9.300 | 9.300 | 9.060 | 9.130 | 16,300 | -0.13(-1.40%) |
Feb 18, 2008 | 9.700 | 9.700 | 9.190 | 9.260 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.700 | 9.700 | 9.190 | 9.260 | 34,300 | -0.40(-4.14%) |
Feb 14, 2008 | 9.880 | 9.880 | 9.621 | 9.660 | 22,400 | -0.21(-2.13%) |
Feb 13, 2008 | 9.950 | 10.12 | 9.820 | 9.870 | 23,600 | +0.01(+0.10%) |
Feb 12, 2008 | 10.11 | 10.14 | 9.630 | 9.860 | 31,600 | -0.25(-2.47%) |
Feb 11, 2008 | 10.17 | 10.18 | 10.08 | 10.11 | 17,400 | -0.09(-0.88%) |
Feb 08, 2008 | 10.25 | 10.37 | 10.20 | 10.20 | 12,800 | -0.04(-0.39%) |
Feb 07, 2008 | 10.52 | 10.62 | 10.15 | 10.24 | 105,200 | -0.32(-3.03%) |
Feb 06, 2008 | 10.59 | 10.66 | 10.47 | 10.56 | 25,000 | +0.00(+0.00%) |
Feb 05, 2008 | 10.71 | 10.71 | 10.51 | 10.56 | 19,400 | -0.16(-1.49%) |
Feb 04, 2008 | 10.64 | 11.06 | 10.62 | 10.72 | 25,600 | +0.03(+0.28%) |