Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.246 | 9.435 | 9.175 | 9.191 | 13,111 | -0.04(-0.43%) |
Apr 29, 2008 | 9.293 | 9.309 | 9.057 | 9.230 | 12,638 | -0.03(-0.34%) |
Apr 28, 2008 | 9.309 | 9.324 | 9.206 | 9.261 | 17,403 | -0.02(-0.17%) |
Apr 25, 2008 | 9.191 | 9.466 | 9.057 | 9.277 | 12,409 | -0.02(-0.25%) |
Apr 24, 2008 | 8.892 | 9.435 | 8.758 | 9.301 | 10,349 | +0.24(+2.65%) |
Apr 23, 2008 | 9.238 | 9.285 | 8.844 | 9.061 | 126,908 | -0.18(-1.92%) |
Apr 22, 2008 | 9.198 | 9.301 | 9.167 | 9.238 | 15,115 | -0.02(-0.17%) |
Apr 21, 2008 | 9.411 | 9.466 | 9.214 | 9.254 | 13,210 | -0.28(-2.97%) |
Apr 18, 2008 | 9.403 | 9.804 | 8.679 | 9.537 | 16,910 | +0.18(+1.93%) |
Apr 17, 2008 | 9.293 | 9.356 | 9.049 | 9.356 | 16,925 | +0.03(+0.34%) |
Apr 16, 2008 | 9.198 | 9.403 | 9.088 | 9.324 | 43,050 | +0.25(+2.78%) |
Apr 15, 2008 | 9.065 | 9.143 | 8.813 | 9.073 | 18,915 | -0.01(-0.09%) |
Apr 14, 2008 | 8.656 | 9.120 | 8.640 | 9.080 | 16,326 | +0.24(+2.76%) |
Apr 11, 2008 | 8.852 | 9.143 | 8.703 | 8.837 | 37,776 | -0.34(-3.69%) |
Apr 10, 2008 | 9.096 | 9.419 | 8.852 | 9.175 | 61,390 | +0.11(+1.22%) |
Apr 09, 2008 | 9.136 | 9.206 | 9.065 | 9.065 | 6,181 | -0.08(-0.86%) |
Apr 08, 2008 | 9.356 | 9.442 | 9.057 | 9.143 | 25,992 | -0.34(-3.57%) |
Apr 07, 2008 | 9.639 | 9.694 | 9.450 | 9.482 | 8,430 | -0.15(-1.55%) |
Apr 04, 2008 | 9.631 | 9.773 | 9.608 | 9.631 | 76,067 | +0.00(+0.00%) |
Apr 03, 2008 | 9.639 | 9.718 | 9.560 | 9.631 | 32,872 | -0.13(-1.29%) |
Apr 02, 2008 | 9.797 | 9.993 | 9.568 | 9.757 | 24,638 | +0.03(+0.32%) |
Apr 01, 2008 | 9.663 | 10.07 | 9.600 | 9.726 | 31,957 | +0.28(+3.00%) |
Mar 31, 2008 | 9.686 | 9.686 | 9.419 | 9.442 | 25,719 | -0.16(-1.64%) |
Mar 28, 2008 | 9.930 | 9.930 | 9.560 | 9.600 | 18,471 | -0.44(-4.39%) |
Mar 27, 2008 | 10.23 | 10.23 | 9.852 | 10.04 | 4,477 | -0.19(-1.85%) |
Mar 26, 2008 | 10.08 | 10.23 | 10.07 | 10.23 | 12,708 | +0.00(+0.00%) |
Mar 25, 2008 | 9.938 | 10.23 | 9.930 | 10.23 | 28,405 | +0.00(+0.00%) |
Mar 24, 2008 | 9.978 | 10.23 | 9.978 | 10.23 | 7,174 | +0.16(+1.56%) |
Mar 21, 2008 | 9.836 | 10.07 | 9.073 | 10.07 | 85,555 | +0.00(+0.00%) |
Mar 20, 2008 | 9.836 | 10.07 | 9.073 | 10.07 | 85,555 | +0.32(+3.31%) |
Mar 19, 2008 | 9.710 | 9.836 | 9.537 | 9.749 | 16,122 | +0.05(+0.49%) |
Mar 18, 2008 | 9.946 | 9.946 | 9.057 | 9.702 | 30,322 | +0.01(+0.08%) |
Mar 17, 2008 | 9.466 | 9.844 | 9.309 | 9.694 | 5,149 | +0.17(+1.73%) |
Mar 14, 2008 | 9.804 | 9.804 | 9.529 | 9.529 | 14,206 | -0.42(-4.19%) |
Mar 13, 2008 | 9.741 | 10.07 | 9.529 | 9.946 | 41,686 | +0.07(+0.72%) |
Mar 12, 2008 | 10.10 | 10.10 | 9.797 | 9.875 | 17,319 | -0.20(-2.03%) |
Mar 11, 2008 | 9.797 | 10.09 | 9.553 | 10.08 | 16,836 | +0.47(+4.91%) |
Mar 10, 2008 | 9.836 | 9.915 | 9.411 | 9.608 | 16,945 | -0.16(-1.61%) |
Mar 07, 2008 | 9.403 | 9.993 | 9.403 | 9.765 | 39,044 | +0.07(+0.73%) |
Mar 06, 2008 | 9.726 | 10.13 | 9.694 | 9.694 | 40,900 | +0.04(+0.41%) |
Mar 05, 2008 | 9.403 | 9.820 | 8.986 | 9.655 | 20,984 | +0.05(+0.49%) |
Mar 04, 2008 | 9.356 | 9.765 | 9.238 | 9.608 | 17,764 | +0.17(+1.83%) |
Mar 03, 2008 | 9.466 | 9.466 | 9.214 | 9.435 | 20,042 | -0.01(-0.08%) |
Feb 29, 2008 | 9.804 | 9.828 | 9.332 | 9.442 | 21,921 | -0.35(-3.54%) |
Feb 28, 2008 | 9.875 | 9.946 | 9.789 | 9.789 | 16,114 | -0.15(-1.50%) |
Feb 27, 2008 | 9.797 | 10.10 | 9.797 | 9.938 | 15,737 | +0.14(+1.45%) |
Feb 26, 2008 | 9.836 | 9.875 | 9.474 | 9.797 | 23,550 | +0.36(+3.84%) |
Feb 25, 2008 | 9.372 | 9.442 | 8.844 | 9.435 | 42,012 | +0.29(+3.18%) |
Feb 22, 2008 | 9.529 | 9.915 | 9.049 | 9.143 | 53,415 | -0.46(-4.75%) |
Feb 21, 2008 | 9.883 | 9.922 | 9.560 | 9.600 | 33,623 | -0.18(-1.85%) |
Feb 20, 2008 | 9.702 | 9.797 | 9.521 | 9.781 | 26,854 | +0.06(+0.65%) |
Feb 19, 2008 | 9.922 | 9.922 | 9.655 | 9.718 | 13,899 | -0.11(-1.12%) |
Feb 18, 2008 | 9.781 | 9.993 | 9.718 | 9.828 | 16,062 | +0.00(+0.00%) |
Feb 15, 2008 | 9.781 | 9.993 | 9.718 | 9.828 | 16,062 | -0.01(-0.08%) |
Feb 14, 2008 | 10.36 | 10.36 | 9.773 | 9.836 | 21,453 | -0.31(-3.03%) |
Feb 13, 2008 | 10.24 | 10.32 | 9.954 | 10.14 | 16,898 | +0.13(+1.26%) |
Feb 12, 2008 | 10.21 | 10.21 | 9.962 | 10.02 | 14,495 | +0.02(+0.16%) |
Feb 11, 2008 | 9.844 | 10.33 | 9.844 | 10.00 | 49,990 | +0.13(+1.27%) |
Feb 08, 2008 | 9.852 | 10.29 | 9.836 | 9.875 | 53,102 | -0.07(-0.71%) |
Feb 07, 2008 | 9.859 | 10.37 | 9.836 | 9.946 | 96,425 | +0.11(+1.12%) |
Feb 06, 2008 | 9.938 | 10.43 | 9.765 | 9.836 | 111,739 | +0.04(+0.40%) |
Feb 05, 2008 | 9.836 | 10.18 | 9.647 | 9.797 | 52,298 | -0.06(-0.64%) |
Feb 04, 2008 | 9.836 | 10.17 | 9.773 | 9.859 | 95,205 | +0.02(+0.24%) |