Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.190 | 9.469 | 9.108 | 9.224 | 308,328 | +0.05(+0.59%) |
Apr 29, 2008 | 9.227 | 9.353 | 9.061 | 9.170 | 246,592 | -0.11(-1.14%) |
Apr 28, 2008 | 9.313 | 9.313 | 9.095 | 9.275 | 361,288 | +0.02(+0.26%) |
Apr 25, 2008 | 9.391 | 9.398 | 9.030 | 9.251 | 241,545 | -0.12(-1.24%) |
Apr 24, 2008 | 9.102 | 9.442 | 8.931 | 9.367 | 256,840 | +0.36(+3.97%) |
Apr 23, 2008 | 9.050 | 9.200 | 8.887 | 9.010 | 246,642 | -0.00(-0.04%) |
Apr 22, 2008 | 9.255 | 9.255 | 8.802 | 9.013 | 322,054 | -0.27(-2.86%) |
Apr 21, 2008 | 9.370 | 9.418 | 9.146 | 9.279 | 167,784 | -0.15(-1.62%) |
Apr 18, 2008 | 9.401 | 9.530 | 9.272 | 9.432 | 224,396 | +0.19(+2.02%) |
Apr 17, 2008 | 9.387 | 9.411 | 9.139 | 9.244 | 315,811 | -0.17(-1.84%) |
Apr 16, 2008 | 9.163 | 9.544 | 9.163 | 9.418 | 426,349 | +0.36(+3.98%) |
Apr 15, 2008 | 8.945 | 9.183 | 8.884 | 9.057 | 305,334 | +0.19(+2.11%) |
Apr 14, 2008 | 8.676 | 9.190 | 8.632 | 8.870 | 328,426 | +0.17(+2.00%) |
Apr 11, 2008 | 9.037 | 9.088 | 8.662 | 8.696 | 317,007 | -0.45(-4.88%) |
Apr 10, 2008 | 8.928 | 9.258 | 8.928 | 9.142 | 382,523 | +0.19(+2.17%) |
Apr 09, 2008 | 9.261 | 9.387 | 8.911 | 8.948 | 438,750 | -0.31(-3.38%) |
Apr 08, 2008 | 9.190 | 9.401 | 9.030 | 9.261 | 520,608 | -0.01(-0.11%) |
Apr 07, 2008 | 9.381 | 9.564 | 9.180 | 9.272 | 390,750 | -0.07(-0.76%) |
Apr 04, 2008 | 9.261 | 9.493 | 9.224 | 9.343 | 215,940 | +0.07(+0.77%) |
Apr 03, 2008 | 9.241 | 9.438 | 9.183 | 9.272 | 227,692 | -0.06(-0.66%) |
Apr 02, 2008 | 9.088 | 9.462 | 9.088 | 9.333 | 249,139 | +0.27(+2.97%) |
Apr 01, 2008 | 8.873 | 9.085 | 8.792 | 9.064 | 667,213 | +0.27(+3.02%) |
Mar 31, 2008 | 8.952 | 9.115 | 8.754 | 8.799 | 490,053 | -0.14(-1.56%) |
Mar 28, 2008 | 8.799 | 9.139 | 8.799 | 8.938 | 315,244 | +0.17(+1.94%) |
Mar 27, 2008 | 8.839 | 8.938 | 8.676 | 8.768 | 343,234 | -0.04(-0.50%) |
Mar 26, 2008 | 9.105 | 9.105 | 8.724 | 8.812 | 686,016 | -0.34(-3.68%) |
Mar 25, 2008 | 9.251 | 9.578 | 9.149 | 9.149 | 572,316 | -0.16(-1.68%) |
Mar 24, 2008 | 8.822 | 9.343 | 8.795 | 9.306 | 332,284 | +0.50(+5.68%) |
Mar 21, 2008 | 8.799 | 8.955 | 8.635 | 8.805 | 865,819 | +0.00(+0.00%) |
Mar 20, 2008 | 8.799 | 8.955 | 8.635 | 8.805 | 865,819 | +0.26(+3.07%) |
Mar 19, 2008 | 8.908 | 9.153 | 8.543 | 8.543 | 331,990 | -0.42(-4.71%) |
Mar 18, 2008 | 8.441 | 9.023 | 8.411 | 8.965 | 269,999 | +0.78(+9.48%) |
Mar 17, 2008 | 8.101 | 8.434 | 8.050 | 8.189 | 231,805 | -0.17(-2.04%) |
Mar 14, 2008 | 8.628 | 8.717 | 8.237 | 8.360 | 250,902 | -0.19(-2.27%) |
Mar 13, 2008 | 8.237 | 8.588 | 8.074 | 8.554 | 771,804 | +0.18(+2.15%) |
Mar 12, 2008 | 8.455 | 8.673 | 8.349 | 8.373 | 266,180 | -0.06(-0.77%) |
Mar 11, 2008 | 8.411 | 8.537 | 8.162 | 8.438 | 476,538 | +0.28(+3.38%) |
Mar 10, 2008 | 8.288 | 8.455 | 8.152 | 8.162 | 823,806 | -0.09(-1.03%) |
Mar 07, 2008 | 8.237 | 8.513 | 8.206 | 8.247 | 1,039,747 | -0.05(-0.66%) |
Mar 06, 2008 | 8.254 | 8.482 | 8.254 | 8.302 | 569,084 | +0.06(+0.70%) |
Mar 05, 2008 | 8.213 | 8.291 | 8.104 | 8.244 | 1,132,000 | +0.13(+1.64%) |
Mar 04, 2008 | 7.825 | 8.159 | 7.781 | 8.111 | 1,114,372 | +0.19(+2.41%) |
Mar 03, 2008 | 7.989 | 7.999 | 7.686 | 7.920 | 1,435,198 | -0.10(-1.19%) |
Feb 29, 2008 | 8.006 | 8.217 | 7.876 | 8.016 | 1,461,881 | -0.07(-0.88%) |
Feb 28, 2008 | 8.731 | 8.731 | 8.050 | 8.087 | 1,728,701 | -0.70(-7.94%) |
Feb 27, 2008 | 8.390 | 8.785 | 8.390 | 8.785 | 645,472 | +0.32(+3.78%) |
Feb 26, 2008 | 8.373 | 8.731 | 8.251 | 8.465 | 1,343,974 | +0.17(+2.01%) |
Feb 25, 2008 | 8.074 | 8.332 | 7.927 | 8.298 | 1,008,311 | +0.22(+2.70%) |
Feb 22, 2008 | 8.063 | 8.131 | 7.771 | 8.080 | 1,215,438 | +0.04(+0.55%) |
Feb 21, 2008 | 8.482 | 8.594 | 8.006 | 8.036 | 720,977 | -0.35(-4.18%) |
Feb 20, 2008 | 8.203 | 8.414 | 8.121 | 8.387 | 159,825 | +0.14(+1.73%) |
Feb 19, 2008 | 8.288 | 8.387 | 8.057 | 8.244 | 215,647 | +0.05(+0.62%) |
Feb 18, 2008 | 8.159 | 8.223 | 8.016 | 8.193 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.159 | 8.223 | 8.016 | 8.193 | 204,188 | -0.03(-0.41%) |
Feb 14, 2008 | 8.475 | 8.526 | 8.125 | 8.227 | 264,123 | -0.22(-2.58%) |
Feb 13, 2008 | 8.274 | 8.445 | 8.264 | 8.445 | 160,706 | +0.27(+3.29%) |
Feb 12, 2008 | 8.128 | 8.363 | 8.074 | 8.176 | 167,170 | +0.07(+0.92%) |
Feb 11, 2008 | 8.074 | 8.305 | 7.961 | 8.101 | 207,714 | +0.05(+0.59%) |
Feb 08, 2008 | 8.101 | 8.271 | 7.941 | 8.053 | 244,321 | -0.06(-0.71%) |
Feb 07, 2008 | 8.135 | 8.278 | 7.924 | 8.111 | 401,620 | -0.04(-0.50%) |
Feb 06, 2008 | 8.237 | 8.445 | 8.135 | 8.152 | 262,360 | -0.02(-0.21%) |
Feb 05, 2008 | 8.543 | 8.594 | 8.169 | 8.169 | 456,560 | -0.38(-4.42%) |
Feb 04, 2008 | 8.543 | 8.673 | 8.543 | 8.547 | 716,571 | +0.03(+0.32%) |