Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.390 | 9.430 | 9.300 | 9.430 | 10,500 | +0.08(+0.86%) |
Apr 29, 2008 | 9.200 | 9.390 | 9.190 | 9.350 | 16,734 | +0.11(+1.19%) |
Apr 28, 2008 | 9.010 | 9.240 | 8.990 | 9.240 | 20,421 | +0.29(+3.24%) |
Apr 25, 2008 | 9.210 | 9.210 | 8.940 | 8.950 | 16,700 | -0.25(-2.72%) |
Apr 24, 2008 | 9.020 | 9.210 | 8.970 | 9.200 | 18,400 | +0.18(+2.00%) |
Apr 23, 2008 | 9.130 | 9.150 | 8.870 | 9.020 | 21,000 | -0.11(-1.20%) |
Apr 22, 2008 | 9.490 | 9.490 | 9.080 | 9.130 | 15,300 | -0.32(-3.39%) |
Apr 21, 2008 | 9.220 | 9.580 | 9.220 | 9.450 | 18,684 | +0.08(+0.85%) |
Apr 18, 2008 | 9.370 | 9.420 | 9.290 | 9.370 | 11,000 | +0.03(+0.32%) |
Apr 17, 2008 | 9.310 | 9.420 | 9.020 | 9.340 | 19,600 | +0.01(+0.11%) |
Apr 16, 2008 | 9.200 | 9.430 | 9.200 | 9.330 | 18,100 | +0.14(+1.52%) |
Apr 15, 2008 | 8.910 | 9.280 | 8.750 | 9.190 | 15,100 | +0.27(+3.03%) |
Apr 14, 2008 | 8.950 | 9.080 | 8.710 | 8.920 | 14,500 | -0.01(-0.11%) |
Apr 11, 2008 | 9.330 | 9.330 | 8.930 | 8.930 | 12,900 | -0.43(-4.59%) |
Apr 10, 2008 | 9.420 | 9.420 | 8.950 | 9.360 | 18,700 | -0.06(-0.64%) |
Apr 09, 2008 | 9.640 | 9.650 | 9.210 | 9.420 | 8,200 | -0.26(-2.69%) |
Apr 08, 2008 | 9.330 | 9.680 | 9.300 | 9.680 | 24,800 | +0.19(+2.00%) |
Apr 07, 2008 | 9.160 | 9.490 | 9.050 | 9.490 | 27,300 | +0.39(+4.29%) |
Apr 04, 2008 | 9.300 | 9.300 | 9.050 | 9.100 | 14,400 | -0.24(-2.57%) |
Apr 03, 2008 | 9.400 | 9.400 | 8.970 | 9.340 | 13,400 | -0.10(-1.06%) |
Apr 02, 2008 | 9.450 | 9.450 | 9.250 | 9.440 | 37,200 | +0.17(+1.83%) |
Apr 01, 2008 | 9.200 | 9.450 | 9.170 | 9.270 | 36,900 | +0.06(+0.65%) |
Mar 31, 2008 | 9.240 | 9.290 | 9.100 | 9.210 | 22,400 | -0.07(-0.75%) |
Mar 28, 2008 | 9.060 | 9.290 | 9.050 | 9.280 | 13,500 | +0.26(+2.88%) |
Mar 27, 2008 | 9.240 | 9.260 | 8.810 | 9.020 | 17,600 | -0.26(-2.80%) |
Mar 26, 2008 | 9.220 | 9.280 | 8.890 | 9.280 | 15,200 | +0.02(+0.22%) |
Mar 25, 2008 | 8.790 | 9.260 | 8.650 | 9.260 | 33,100 | +0.51(+5.83%) |
Mar 24, 2008 | 8.880 | 8.880 | 8.430 | 8.750 | 39,100 | -0.14(-1.57%) |
Mar 21, 2008 | 8.770 | 8.950 | 8.110 | 8.890 | 15,600 | +0.00(+0.00%) |
Mar 20, 2008 | 8.770 | 8.950 | 8.110 | 8.890 | 15,600 | +0.10(+1.14%) |
Mar 19, 2008 | 8.900 | 8.990 | 8.580 | 8.790 | 34,600 | -0.20(-2.22%) |
Mar 18, 2008 | 8.430 | 9.040 | 8.210 | 8.990 | 26,300 | +0.62(+7.41%) |
Mar 17, 2008 | 7.820 | 8.730 | 7.810 | 8.370 | 20,600 | -0.25(-2.90%) |
Mar 14, 2008 | 8.820 | 8.820 | 8.500 | 8.620 | 19,800 | -0.24(-2.71%) |
Mar 13, 2008 | 8.570 | 8.920 | 8.520 | 8.860 | 23,300 | +0.26(+3.02%) |
Mar 12, 2008 | 8.330 | 9.000 | 8.320 | 8.600 | 40,800 | +0.30(+3.61%) |
Mar 11, 2008 | 7.980 | 8.770 | 7.810 | 8.300 | 61,520 | +0.27(+3.36%) |
Mar 10, 2008 | 8.260 | 8.300 | 8.020 | 8.030 | 109,000 | -0.27(-3.25%) |
Mar 07, 2008 | 8.530 | 8.650 | 8.260 | 8.300 | 38,100 | -0.40(-4.60%) |
Mar 06, 2008 | 8.380 | 8.700 | 8.310 | 8.700 | 22,600 | +0.29(+3.45%) |
Mar 05, 2008 | 8.420 | 8.540 | 8.390 | 8.410 | 16,100 | -0.01(-0.12%) |
Mar 04, 2008 | 8.380 | 8.540 | 8.330 | 8.420 | 26,000 | -0.05(-0.59%) |
Mar 03, 2008 | 8.610 | 8.710 | 8.300 | 8.470 | 25,700 | -0.14(-1.63%) |
Feb 29, 2008 | 8.650 | 8.780 | 8.480 | 8.610 | 21,400 | -0.07(-0.81%) |
Feb 28, 2008 | 8.820 | 8.860 | 8.480 | 8.680 | 39,600 | -0.18(-2.03%) |
Feb 27, 2008 | 8.920 | 9.060 | 8.710 | 8.860 | 21,000 | -0.09(-1.01%) |
Feb 26, 2008 | 9.130 | 9.590 | 8.820 | 8.950 | 41,800 | -0.39(-4.18%) |
Feb 25, 2008 | 9.100 | 9.440 | 9.010 | 9.340 | 37,800 | +0.09(+0.97%) |
Feb 22, 2008 | 9.210 | 9.280 | 9.100 | 9.250 | 27,400 | +0.02(+0.22%) |
Feb 21, 2008 | 9.150 | 9.230 | 9.000 | 9.230 | 26,900 | +0.07(+0.76%) |
Feb 20, 2008 | 9.030 | 9.160 | 8.770 | 9.160 | 26,900 | +0.09(+0.99%) |
Feb 19, 2008 | 9.110 | 9.250 | 9.040 | 9.070 | 15,500 | -0.02(-0.22%) |
Feb 18, 2008 | 9.350 | 9.350 | 9.090 | 9.090 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.350 | 9.350 | 9.090 | 9.090 | 17,700 | -0.34(-3.61%) |
Feb 14, 2008 | 8.870 | 9.580 | 8.870 | 9.430 | 33,417 | +0.52(+5.84%) |
Feb 13, 2008 | 8.800 | 8.980 | 8.790 | 8.910 | 13,100 | +0.11(+1.25%) |
Feb 12, 2008 | 9.040 | 9.150 | 8.770 | 8.800 | 23,600 | -0.19(-2.11%) |
Feb 11, 2008 | 8.740 | 9.030 | 8.640 | 8.990 | 19,400 | +0.25(+2.86%) |
Feb 08, 2008 | 8.750 | 8.810 | 8.630 | 8.740 | 18,200 | -0.03(-0.34%) |
Feb 07, 2008 | 8.470 | 8.840 | 8.440 | 8.770 | 31,700 | +0.29(+3.42%) |
Feb 06, 2008 | 8.590 | 8.820 | 8.440 | 8.480 | 21,400 | -0.05(-0.59%) |
Feb 05, 2008 | 8.590 | 8.720 | 8.500 | 8.530 | 13,300 | -0.11(-1.27%) |
Feb 04, 2008 | 8.760 | 8.760 | 8.510 | 8.640 | 20,900 | -0.16(-1.82%) |