Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.715 | 9.715 | 9.565 | 9.565 | 107,249 | -0.09(-0.94%) |
Apr 29, 2008 | 9.656 | 9.701 | 9.651 | 9.656 | 125,422 | -0.04(-0.38%) |
Apr 28, 2008 | 9.742 | 9.742 | 9.651 | 9.692 | 106,195 | +0.02(+0.19%) |
Apr 25, 2008 | 9.697 | 9.697 | 9.638 | 9.674 | 98,388 | +0.00(+0.05%) |
Apr 24, 2008 | 9.660 | 9.720 | 9.659 | 9.669 | 130,698 | -0.03(-0.28%) |
Apr 23, 2008 | 9.665 | 9.697 | 9.665 | 9.697 | 92,626 | +0.04(+0.42%) |
Apr 22, 2008 | 9.688 | 9.710 | 9.656 | 9.656 | 171,744 | -0.04(-0.42%) |
Apr 21, 2008 | 9.779 | 9.779 | 9.679 | 9.697 | 74,704 | +0.00(+0.00%) |
Apr 18, 2008 | 9.779 | 9.779 | 9.647 | 9.697 | 181,927 | +0.02(+0.24%) |
Apr 17, 2008 | 9.619 | 9.697 | 9.565 | 9.674 | 218,955 | +0.00(+0.00%) |
Apr 16, 2008 | 9.560 | 9.692 | 9.560 | 9.674 | 89,676 | +0.15(+1.53%) |
Apr 15, 2008 | 9.478 | 9.592 | 9.446 | 9.528 | 114,722 | +0.06(+0.67%) |
Apr 14, 2008 | 9.738 | 9.738 | 9.446 | 9.465 | 97,419 | +0.00(+0.00%) |
Apr 11, 2008 | 9.624 | 9.628 | 9.446 | 9.465 | 126,214 | -0.11(-1.19%) |
Apr 10, 2008 | 9.692 | 9.692 | 9.542 | 9.578 | 146,017 | -0.05(-0.47%) |
Apr 09, 2008 | 9.765 | 9.833 | 9.560 | 9.624 | 149,808 | -0.06(-0.67%) |
Apr 08, 2008 | 9.674 | 9.792 | 9.647 | 9.689 | 178,584 | +0.00(+0.01%) |
Apr 07, 2008 | 9.720 | 9.783 | 9.665 | 9.688 | 122,570 | -0.01(-0.08%) |
Apr 04, 2008 | 9.674 | 9.697 | 9.647 | 9.696 | 121,294 | +0.02(+0.22%) |
Apr 03, 2008 | 9.683 | 9.697 | 9.628 | 9.674 | 65,151 | -0.00(-0.05%) |
Apr 02, 2008 | 9.765 | 9.788 | 9.597 | 9.679 | 104,690 | +0.02(+0.24%) |
Apr 01, 2008 | 9.606 | 9.697 | 9.565 | 9.656 | 146,294 | +0.05(+0.57%) |
Mar 31, 2008 | 9.560 | 9.724 | 9.501 | 9.601 | 109,325 | +0.09(+0.91%) |
Mar 28, 2008 | 9.679 | 9.774 | 9.501 | 9.515 | 143,669 | -0.05(-0.52%) |
Mar 27, 2008 | 9.560 | 9.651 | 9.560 | 9.565 | 90,280 | +0.00(+0.05%) |
Mar 26, 2008 | 9.560 | 9.651 | 9.551 | 9.560 | 119,618 | +0.00(+0.00%) |
Mar 25, 2008 | 9.519 | 9.560 | 9.455 | 9.560 | 165,156 | +0.01(+0.10%) |
Mar 24, 2008 | 9.301 | 9.783 | 9.287 | 9.551 | 210,929 | +0.27(+2.94%) |
Mar 21, 2008 | 9.783 | 9.783 | 9.219 | 9.278 | 212,682 | +0.00(+0.00%) |
Mar 20, 2008 | 9.783 | 9.783 | 9.219 | 9.278 | 212,682 | +0.01(+0.10%) |
Mar 19, 2008 | 9.783 | 9.783 | 9.242 | 9.269 | 177,481 | -0.19(-2.02%) |
Mar 18, 2008 | 9.378 | 9.592 | 9.342 | 9.460 | 209,723 | +0.08(+0.82%) |
Mar 17, 2008 | 9.628 | 9.788 | 9.287 | 9.383 | 327,771 | -0.25(-2.65%) |
Mar 14, 2008 | 9.806 | 9.806 | 9.446 | 9.638 | 272,219 | +0.00(+0.05%) |
Mar 13, 2008 | 9.779 | 9.824 | 9.583 | 9.633 | 256,858 | -0.06(-0.66%) |
Mar 12, 2008 | 9.924 | 9.924 | 9.597 | 9.697 | 129,145 | -0.04(-0.37%) |
Mar 11, 2008 | 10.04 | 10.04 | 9.610 | 9.733 | 238,189 | +0.09(+0.90%) |
Mar 10, 2008 | 10.17 | 10.17 | 9.424 | 9.647 | 255,285 | -0.11(-1.17%) |
Mar 07, 2008 | 9.924 | 9.924 | 9.660 | 9.761 | 245,569 | -0.26(-2.59%) |
Mar 06, 2008 | 10.13 | 10.13 | 10.01 | 10.02 | 97,623 | -0.07(-0.72%) |
Mar 05, 2008 | 10.27 | 10.28 | 10.08 | 10.09 | 107,249 | -0.33(-3.15%) |
Mar 04, 2008 | 10.42 | 10.54 | 10.36 | 10.42 | 201,945 | -0.03(-0.26%) |
Mar 03, 2008 | 10.45 | 10.47 | 10.36 | 10.45 | 244,460 | +0.02(+0.22%) |
Feb 29, 2008 | 10.47 | 10.47 | 10.29 | 10.43 | 147,930 | -0.02(-0.22%) |
Feb 28, 2008 | 10.45 | 10.47 | 10.43 | 10.45 | 110,684 | +0.02(+0.17%) |
Feb 27, 2008 | 10.45 | 10.47 | 10.43 | 10.43 | 118,188 | +0.02(+0.22%) |
Feb 26, 2008 | 10.47 | 10.47 | 10.38 | 10.41 | 128,846 | -0.05(-0.44%) |
Feb 25, 2008 | 10.38 | 10.47 | 10.34 | 10.45 | 102,742 | +0.14(+1.37%) |
Feb 22, 2008 | 10.37 | 10.37 | 10.27 | 10.31 | 137,674 | -0.04(-0.40%) |
Feb 21, 2008 | 10.35 | 10.42 | 10.33 | 10.35 | 81,041 | -0.02(-0.22%) |
Feb 20, 2008 | 10.38 | 10.43 | 10.33 | 10.38 | 100,240 | +0.01(+0.09%) |
Feb 19, 2008 | 10.41 | 10.41 | 10.34 | 10.37 | 98,733 | +0.03(+0.31%) |
Feb 18, 2008 | 10.34 | 10.38 | 10.29 | 10.33 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 10.34 | 10.38 | 10.29 | 10.33 | 117,628 | -0.05(-0.48%) |
Feb 14, 2008 | 10.38 | 10.38 | 10.29 | 10.38 | 74,186 | +0.00(+0.04%) |
Feb 13, 2008 | 10.35 | 10.43 | 10.24 | 10.38 | 86,047 | +0.03(+0.26%) |
Feb 12, 2008 | 10.28 | 10.36 | 10.23 | 10.35 | 146,129 | +0.07(+0.71%) |
Feb 11, 2008 | 10.08 | 10.28 | 10.03 | 10.28 | 188,249 | +0.25(+2.50%) |
Feb 08, 2008 | 9.997 | 10.08 | 9.988 | 10.03 | 83,774 | +0.05(+0.50%) |
Feb 07, 2008 | 9.842 | 10.06 | 9.832 | 9.979 | 85,887 | +0.08(+0.83%) |
Feb 06, 2008 | 9.984 | 10.03 | 9.879 | 9.897 | 186,931 | -0.08(-0.82%) |
Feb 05, 2008 | 10.08 | 10.08 | 9.920 | 9.979 | 152,884 | -0.10(-0.95%) |
Feb 04, 2008 | 10.06 | 10.08 | 10.02 | 10.07 | 138,500 | +0.01(+0.14%) |