Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.052 | 9.161 | 8.784 | 8.949 | 1,620,131 | -0.05(-0.61%) |
Apr 29, 2008 | 9.015 | 9.076 | 8.852 | 9.003 | 864,261 | +0.01(+0.13%) |
Apr 28, 2008 | 8.949 | 9.027 | 8.724 | 8.991 | 936,961 | +0.07(+0.75%) |
Apr 25, 2008 | 9.009 | 9.131 | 8.724 | 8.924 | 1,120,142 | -0.03(-0.34%) |
Apr 24, 2008 | 8.603 | 9.094 | 8.469 | 8.955 | 1,244,787 | +0.39(+4.53%) |
Apr 23, 2008 | 8.864 | 8.864 | 8.342 | 8.566 | 1,995,771 | -0.24(-2.75%) |
Apr 22, 2008 | 9.112 | 9.258 | 8.742 | 8.809 | 1,362,969 | -0.33(-3.59%) |
Apr 21, 2008 | 9.282 | 9.331 | 9.131 | 9.137 | 1,304,734 | -0.24(-2.59%) |
Apr 18, 2008 | 9.446 | 9.762 | 9.270 | 9.379 | 1,758,868 | -0.20(-2.09%) |
Apr 17, 2008 | 9.240 | 9.822 | 9.094 | 9.580 | 3,178,053 | +0.66(+7.42%) |
Apr 16, 2008 | 8.645 | 8.930 | 8.585 | 8.918 | 1,595,673 | +0.50(+5.98%) |
Apr 15, 2008 | 8.160 | 8.475 | 8.068 | 8.415 | 917,083 | +0.32(+3.90%) |
Apr 14, 2008 | 8.421 | 8.427 | 8.039 | 8.099 | 1,404,122 | -0.31(-3.68%) |
Apr 11, 2008 | 8.560 | 8.694 | 8.366 | 8.409 | 1,904,667 | -0.32(-3.62%) |
Apr 10, 2008 | 8.736 | 9.040 | 8.554 | 8.724 | 1,265,063 | +0.03(+0.35%) |
Apr 09, 2008 | 9.313 | 9.355 | 8.639 | 8.694 | 1,184,617 | -0.57(-6.16%) |
Apr 08, 2008 | 9.416 | 9.489 | 9.143 | 9.264 | 672,827 | -0.19(-1.99%) |
Apr 07, 2008 | 9.525 | 9.658 | 9.228 | 9.452 | 922,237 | +0.05(+0.58%) |
Apr 04, 2008 | 9.501 | 9.501 | 9.282 | 9.398 | 1,140,547 | +0.01(+0.13%) |
Apr 03, 2008 | 9.379 | 9.470 | 9.058 | 9.385 | 1,025,289 | -0.15(-1.53%) |
Apr 02, 2008 | 9.786 | 9.798 | 9.428 | 9.531 | 701,884 | -0.04(-0.44%) |
Apr 01, 2008 | 9.622 | 10.30 | 9.240 | 9.573 | 1,958,122 | +0.16(+1.74%) |
Mar 31, 2008 | 9.531 | 9.531 | 9.216 | 9.410 | 1,009,152 | +0.18(+1.97%) |
Mar 28, 2008 | 9.300 | 9.428 | 9.070 | 9.228 | 894,844 | -0.04(-0.46%) |
Mar 27, 2008 | 9.622 | 9.713 | 9.173 | 9.270 | 865,430 | -0.42(-4.32%) |
Mar 26, 2008 | 9.974 | 9.974 | 9.543 | 9.689 | 897,679 | -0.32(-3.15%) |
Mar 25, 2008 | 9.913 | 10.06 | 9.634 | 10.00 | 720,330 | +0.08(+0.86%) |
Mar 24, 2008 | 9.695 | 10.30 | 9.664 | 9.919 | 1,239,349 | +0.24(+2.51%) |
Mar 21, 2008 | 9.270 | 9.707 | 8.961 | 9.677 | 3,000,239 | +0.00(+0.00%) |
Mar 20, 2008 | 9.270 | 9.707 | 8.961 | 9.677 | 3,000,239 | +0.55(+6.05%) |
Mar 19, 2008 | 9.343 | 9.616 | 9.118 | 9.125 | 1,602,151 | -0.16(-1.70%) |
Mar 18, 2008 | 8.930 | 9.313 | 8.754 | 9.282 | 1,502,778 | +0.58(+6.62%) |
Mar 17, 2008 | 8.421 | 8.882 | 8.415 | 8.706 | 2,170,615 | -0.19(-2.11%) |
Mar 14, 2008 | 9.088 | 9.088 | 8.518 | 8.894 | 2,530,832 | -0.13(-1.48%) |
Mar 13, 2008 | 8.791 | 9.161 | 8.439 | 9.027 | 1,908,065 | +0.10(+1.16%) |
Mar 12, 2008 | 9.252 | 9.719 | 8.918 | 8.924 | 1,950,563 | -0.30(-3.22%) |
Mar 11, 2008 | 8.585 | 9.252 | 8.585 | 9.222 | 2,069,793 | +0.89(+10.71%) |
Mar 10, 2008 | 8.481 | 8.566 | 8.221 | 8.330 | 1,191,730 | -0.08(-1.01%) |
Mar 07, 2008 | 8.087 | 8.682 | 8.087 | 8.415 | 1,715,704 | +0.22(+2.74%) |
Mar 06, 2008 | 8.603 | 8.736 | 8.190 | 8.190 | 1,409,802 | -0.44(-5.13%) |
Mar 05, 2008 | 8.500 | 8.839 | 8.421 | 8.633 | 2,132,743 | +0.16(+1.86%) |
Mar 04, 2008 | 8.318 | 8.676 | 8.154 | 8.475 | 2,010,976 | +0.04(+0.43%) |
Mar 03, 2008 | 8.597 | 8.615 | 8.324 | 8.439 | 1,578,366 | -0.16(-1.83%) |
Feb 29, 2008 | 8.864 | 9.046 | 8.530 | 8.597 | 1,510,075 | -0.39(-4.32%) |
Feb 28, 2008 | 9.416 | 9.416 | 8.852 | 8.985 | 2,019,391 | -0.43(-4.57%) |
Feb 27, 2008 | 9.331 | 9.640 | 9.307 | 9.416 | 812,661 | -0.04(-0.45%) |
Feb 26, 2008 | 9.294 | 9.737 | 9.234 | 9.458 | 1,041,582 | +0.15(+1.56%) |
Feb 25, 2008 | 8.900 | 9.355 | 8.779 | 9.313 | 1,842,203 | +0.41(+4.64%) |
Feb 22, 2008 | 9.100 | 9.100 | 8.524 | 8.900 | 2,426,781 | -0.20(-2.20%) |
Feb 21, 2008 | 9.604 | 9.616 | 9.052 | 9.100 | 1,103,199 | -0.42(-4.40%) |
Feb 20, 2008 | 9.064 | 9.549 | 9.064 | 9.519 | 1,293,280 | +0.42(+4.60%) |
Feb 19, 2008 | 9.434 | 9.434 | 8.955 | 9.100 | 1,019,403 | -0.17(-1.83%) |
Feb 18, 2008 | 9.337 | 9.337 | 9.009 | 9.270 | 1,004,021 | +0.00(+0.00%) |
Feb 15, 2008 | 9.337 | 9.337 | 9.009 | 9.270 | 1,004,021 | +0.07(+0.79%) |
Feb 14, 2008 | 9.531 | 9.592 | 9.191 | 9.197 | 869,064 | -0.32(-3.38%) |
Feb 13, 2008 | 9.622 | 9.883 | 9.222 | 9.519 | 1,199,909 | +0.02(+0.19%) |
Feb 12, 2008 | 9.234 | 9.713 | 9.234 | 9.501 | 1,225,298 | +0.35(+3.85%) |
Feb 11, 2008 | 9.470 | 9.513 | 9.009 | 9.149 | 1,220,897 | -0.30(-3.21%) |
Feb 08, 2008 | 9.652 | 9.768 | 9.222 | 9.452 | 1,117,859 | -0.20(-2.07%) |
Feb 07, 2008 | 9.319 | 9.828 | 9.228 | 9.652 | 1,272,970 | +0.30(+3.24%) |
Feb 06, 2008 | 9.646 | 9.810 | 9.325 | 9.349 | 1,093,348 | -0.15(-1.60%) |
Feb 05, 2008 | 9.822 | 9.931 | 9.440 | 9.501 | 1,542,120 | -0.47(-4.74%) |
Feb 04, 2008 | 10.31 | 10.31 | 9.792 | 9.974 | 1,142,640 | -0.34(-3.29%) |