Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.938 | 10.47 | 9.768 | 10.04 | 238,599 | +0.48(+5.04%) |
Apr 29, 2008 | 9.590 | 9.670 | 9.518 | 9.563 | 112,235 | +0.01(+0.09%) |
Apr 28, 2008 | 9.723 | 9.723 | 9.438 | 9.554 | 130,652 | -0.16(-1.65%) |
Apr 25, 2008 | 9.929 | 9.965 | 9.384 | 9.715 | 121,195 | -0.19(-1.89%) |
Apr 24, 2008 | 9.518 | 9.991 | 9.456 | 9.902 | 163,542 | +0.47(+5.02%) |
Apr 23, 2008 | 9.366 | 9.465 | 9.152 | 9.429 | 93,648 | +0.12(+1.25%) |
Apr 22, 2008 | 9.545 | 9.634 | 9.161 | 9.313 | 80,525 | -0.27(-2.80%) |
Apr 21, 2008 | 9.688 | 9.777 | 9.491 | 9.581 | 84,006 | -0.09(-0.92%) |
Apr 18, 2008 | 9.759 | 9.804 | 9.590 | 9.670 | 187,303 | +0.07(+0.74%) |
Apr 17, 2008 | 9.706 | 9.706 | 9.527 | 9.598 | 59,358 | -0.16(-1.65%) |
Apr 16, 2008 | 9.732 | 9.813 | 9.473 | 9.759 | 311,482 | +0.11(+1.11%) |
Apr 15, 2008 | 9.938 | 9.938 | 9.491 | 9.652 | 133,389 | -0.22(-2.26%) |
Apr 14, 2008 | 9.572 | 9.893 | 9.527 | 9.875 | 169,520 | +0.31(+3.27%) |
Apr 11, 2008 | 9.973 | 10.03 | 9.545 | 9.563 | 147,723 | -0.47(-4.72%) |
Apr 10, 2008 | 9.875 | 10.33 | 9.848 | 10.04 | 177,290 | +0.21(+2.18%) |
Apr 09, 2008 | 10.08 | 10.08 | 9.822 | 9.822 | 106,732 | -0.23(-2.31%) |
Apr 08, 2008 | 9.822 | 10.05 | 9.822 | 10.05 | 100,573 | +0.13(+1.35%) |
Apr 07, 2008 | 10.32 | 10.36 | 9.848 | 9.920 | 108,748 | -0.30(-2.97%) |
Apr 04, 2008 | 9.938 | 10.30 | 9.902 | 10.22 | 153,878 | +0.32(+3.25%) |
Apr 03, 2008 | 9.831 | 10.00 | 9.831 | 9.902 | 85,005 | +0.04(+0.36%) |
Apr 02, 2008 | 10.13 | 10.20 | 9.831 | 9.866 | 176,842 | -0.29(-2.90%) |
Apr 01, 2008 | 9.679 | 10.16 | 9.572 | 10.16 | 317,958 | +0.61(+6.36%) |
Mar 31, 2008 | 9.375 | 9.715 | 9.313 | 9.554 | 321,878 | +0.19(+2.00%) |
Mar 28, 2008 | 9.500 | 9.625 | 9.331 | 9.366 | 304,407 | -0.13(-1.41%) |
Mar 27, 2008 | 9.616 | 9.634 | 9.384 | 9.500 | 166,763 | -0.07(-0.75%) |
Mar 26, 2008 | 9.259 | 9.572 | 9.098 | 9.572 | 277,304 | +0.34(+3.68%) |
Mar 25, 2008 | 9.036 | 9.232 | 8.965 | 9.232 | 242,137 | +0.15(+1.67%) |
Mar 24, 2008 | 8.697 | 9.081 | 8.634 | 9.081 | 185,578 | +0.40(+4.63%) |
Mar 21, 2008 | 8.598 | 8.750 | 8.482 | 8.679 | 584,847 | +0.00(+0.00%) |
Mar 20, 2008 | 8.598 | 8.750 | 8.482 | 8.679 | 584,847 | +0.27(+3.18%) |
Mar 19, 2008 | 8.563 | 8.697 | 8.411 | 8.411 | 108,748 | -0.13(-1.46%) |
Mar 18, 2008 | 8.429 | 8.581 | 8.170 | 8.536 | 206,970 | +0.26(+3.13%) |
Mar 17, 2008 | 7.947 | 8.447 | 7.911 | 8.277 | 156,459 | +0.23(+2.89%) |
Mar 14, 2008 | 8.572 | 8.572 | 7.973 | 8.045 | 296,007 | -0.49(-5.75%) |
Mar 13, 2008 | 8.429 | 8.554 | 8.286 | 8.536 | 170,571 | +0.04(+0.53%) |
Mar 12, 2008 | 8.661 | 8.706 | 8.491 | 8.491 | 203,927 | -0.16(-1.86%) |
Mar 11, 2008 | 8.715 | 8.715 | 8.482 | 8.652 | 241,129 | +0.17(+2.00%) |
Mar 10, 2008 | 8.491 | 8.509 | 8.384 | 8.482 | 149,627 | +0.04(+0.53%) |
Mar 07, 2008 | 8.295 | 8.527 | 8.295 | 8.438 | 119,881 | +0.06(+0.75%) |
Mar 06, 2008 | 8.607 | 8.670 | 8.348 | 8.375 | 147,163 | -0.29(-3.30%) |
Mar 05, 2008 | 8.777 | 8.822 | 8.616 | 8.661 | 221,529 | -0.06(-0.72%) |
Mar 04, 2008 | 8.357 | 8.777 | 8.250 | 8.723 | 370,037 | +0.31(+3.72%) |
Mar 03, 2008 | 8.688 | 8.732 | 8.232 | 8.411 | 229,817 | -0.25(-2.89%) |
Feb 29, 2008 | 8.893 | 8.965 | 8.661 | 8.661 | 189,050 | -0.30(-3.39%) |
Feb 28, 2008 | 8.982 | 9.018 | 8.840 | 8.965 | 173,371 | -0.07(-0.79%) |
Feb 27, 2008 | 8.822 | 9.081 | 8.822 | 9.036 | 159,317 | +0.16(+1.81%) |
Feb 26, 2008 | 8.697 | 9.018 | 8.697 | 8.875 | 148,059 | +0.12(+1.43%) |
Feb 25, 2008 | 8.572 | 8.777 | 8.527 | 8.750 | 116,644 | +0.17(+1.98%) |
Feb 22, 2008 | 8.652 | 8.732 | 8.384 | 8.581 | 151,419 | -0.07(-0.83%) |
Feb 21, 2008 | 8.822 | 9.027 | 8.643 | 8.652 | 199,578 | -0.12(-1.42%) |
Feb 20, 2008 | 8.723 | 8.875 | 8.590 | 8.777 | 250,996 | +0.01(+0.10%) |
Feb 19, 2008 | 9.027 | 9.027 | 8.670 | 8.768 | 143,434 | -0.20(-2.19%) |
Feb 18, 2008 | 9.054 | 9.134 | 8.938 | 8.965 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.054 | 9.134 | 8.938 | 8.965 | 123,868 | -0.14(-1.57%) |
Feb 14, 2008 | 9.572 | 9.607 | 9.107 | 9.107 | 240,801 | -0.46(-4.85%) |
Feb 13, 2008 | 9.197 | 9.581 | 9.188 | 9.572 | 123,756 | +0.43(+4.69%) |
Feb 12, 2008 | 9.223 | 9.304 | 9.125 | 9.143 | 115,692 | -0.03(-0.29%) |
Feb 11, 2008 | 9.134 | 9.259 | 9.054 | 9.170 | 113,900 | +0.01(+0.10%) |
Feb 08, 2008 | 9.188 | 9.331 | 9.081 | 9.161 | 106,732 | -0.03(-0.29%) |
Feb 07, 2008 | 9.206 | 9.277 | 9.000 | 9.188 | 256,786 | -0.05(-0.58%) |
Feb 06, 2008 | 9.411 | 9.420 | 9.206 | 9.241 | 179,306 | -0.13(-1.33%) |
Feb 05, 2008 | 9.393 | 9.706 | 9.366 | 9.366 | 198,060 | -0.12(-1.22%) |
Feb 04, 2008 | 9.634 | 9.643 | 9.402 | 9.482 | 235,641 | -0.16(-1.67%) |