Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 9.761 | 9.854 | 9.717 | 9.833 | 138,161 | +0.20(+2.08%) |
Apr 29, 2008 | 9.720 | 9.743 | 9.569 | 9.633 | 106,094 | -0.10(-0.99%) |
Apr 28, 2008 | 9.688 | 9.769 | 9.618 | 9.729 | 152,775 | +0.15(+1.52%) |
Apr 25, 2008 | 9.653 | 9.743 | 9.542 | 9.583 | 139,855 | -0.11(-1.14%) |
Apr 24, 2008 | 9.702 | 9.720 | 9.595 | 9.694 | 113,396 | +0.00(+0.03%) |
Apr 23, 2008 | 9.505 | 9.714 | 9.505 | 9.691 | 98,507 | +0.08(+0.85%) |
Apr 22, 2008 | 9.609 | 9.764 | 9.592 | 9.609 | 224,387 | -0.13(-1.37%) |
Apr 21, 2008 | 9.705 | 9.924 | 9.694 | 9.743 | 273,501 | +0.16(+1.67%) |
Apr 18, 2008 | 9.679 | 9.723 | 9.505 | 9.583 | 168,101 | +0.08(+0.83%) |
Apr 17, 2008 | 9.484 | 9.551 | 9.411 | 9.505 | 192,000 | -0.04(-0.46%) |
Apr 16, 2008 | 9.248 | 9.612 | 9.231 | 9.548 | 226,531 | +0.43(+4.69%) |
Apr 15, 2008 | 9.199 | 9.304 | 9.109 | 9.120 | 160,816 | -0.06(-0.60%) |
Apr 14, 2008 | 9.228 | 9.263 | 9.073 | 9.176 | 113,052 | -0.04(-0.47%) |
Apr 11, 2008 | 9.330 | 9.362 | 9.138 | 9.219 | 185,214 | -0.22(-2.31%) |
Apr 10, 2008 | 8.949 | 9.679 | 8.949 | 9.438 | 1,343,575 | +0.52(+5.88%) |
Apr 09, 2008 | 8.917 | 8.923 | 8.826 | 8.914 | 157,380 | -0.10(-1.16%) |
Apr 08, 2008 | 8.957 | 9.051 | 8.876 | 9.019 | 149,133 | +0.02(+0.19%) |
Apr 07, 2008 | 9.115 | 9.190 | 8.984 | 9.001 | 192,086 | -0.08(-0.87%) |
Apr 04, 2008 | 9.152 | 9.205 | 9.071 | 9.080 | 586,912 | -0.12(-1.33%) |
Apr 03, 2008 | 9.132 | 9.237 | 9.039 | 9.202 | 345,687 | +0.06(+0.64%) |
Apr 02, 2008 | 9.152 | 9.234 | 9.080 | 9.144 | 226,105 | +0.10(+1.13%) |
Apr 01, 2008 | 9.080 | 9.085 | 8.928 | 9.042 | 334,691 | +0.00(+0.00%) |
Mar 31, 2008 | 9.030 | 9.103 | 8.943 | 9.042 | 1,011,289 | +0.00(+0.03%) |
Mar 28, 2008 | 8.931 | 9.106 | 8.928 | 9.039 | 260,811 | +0.17(+1.87%) |
Mar 27, 2008 | 8.850 | 8.917 | 8.716 | 8.873 | 294,830 | +0.09(+0.99%) |
Mar 26, 2008 | 8.908 | 8.908 | 8.725 | 8.786 | 484,168 | -0.05(-0.56%) |
Mar 25, 2008 | 8.620 | 8.902 | 8.617 | 8.835 | 517,499 | +0.15(+1.74%) |
Mar 24, 2008 | 8.599 | 8.728 | 8.547 | 8.684 | 629,178 | +0.07(+0.78%) |
Mar 21, 2008 | 8.858 | 8.858 | 8.533 | 8.617 | 351,185 | +0.00(+0.00%) |
Mar 20, 2008 | 8.858 | 8.858 | 8.533 | 8.617 | 351,185 | -0.27(-3.08%) |
Mar 19, 2008 | 9.312 | 9.321 | 8.824 | 8.890 | 239,850 | -0.47(-5.01%) |
Mar 18, 2008 | 9.478 | 9.478 | 9.147 | 9.359 | 584,506 | -0.21(-2.22%) |
Mar 17, 2008 | 9.697 | 9.740 | 9.493 | 9.571 | 162,191 | -0.40(-4.03%) |
Mar 14, 2008 | 10.03 | 10.04 | 9.854 | 9.973 | 192,086 | -0.15(-1.49%) |
Mar 13, 2008 | 10.04 | 10.14 | 9.932 | 10.12 | 215,109 | +0.14(+1.40%) |
Mar 12, 2008 | 10.07 | 10.08 | 9.982 | 9.985 | 122,330 | -0.06(-0.61%) |
Mar 11, 2008 | 10.04 | 10.14 | 9.996 | 10.05 | 196,553 | +0.08(+0.79%) |
Mar 10, 2008 | 10.12 | 10.20 | 9.892 | 9.967 | 140,199 | -0.19(-1.86%) |
Mar 07, 2008 | 10.29 | 10.29 | 10.04 | 10.16 | 219,233 | -0.11(-1.05%) |
Mar 06, 2008 | 10.37 | 10.49 | 10.21 | 10.26 | 188,650 | -0.09(-0.90%) |
Mar 05, 2008 | 10.37 | 10.50 | 10.32 | 10.36 | 213,133 | +0.03(+0.31%) |
Mar 04, 2008 | 10.28 | 10.34 | 10.12 | 10.33 | 270,089 | +0.05(+0.48%) |
Mar 03, 2008 | 10.35 | 10.46 | 10.22 | 10.28 | 205,144 | -0.08(-0.81%) |
Feb 29, 2008 | 10.37 | 10.41 | 10.30 | 10.36 | 198,615 | -0.08(-0.73%) |
Feb 28, 2008 | 10.39 | 10.46 | 10.29 | 10.44 | 169,750 | +0.02(+0.17%) |
Feb 27, 2008 | 10.53 | 10.55 | 10.36 | 10.42 | 137,450 | -0.08(-0.75%) |
Feb 26, 2008 | 10.43 | 10.58 | 10.43 | 10.50 | 341,563 | +0.15(+1.43%) |
Feb 25, 2008 | 10.19 | 10.37 | 10.13 | 10.35 | 459,083 | +0.26(+2.54%) |
Feb 22, 2008 | 9.973 | 10.09 | 9.758 | 10.09 | 274,213 | +0.15(+1.55%) |
Feb 21, 2008 | 10.23 | 10.23 | 9.889 | 9.938 | 150,164 | -0.26(-2.57%) |
Feb 20, 2008 | 9.959 | 10.23 | 9.959 | 10.20 | 171,469 | +0.26(+2.64%) |
Feb 19, 2008 | 9.956 | 10.07 | 9.909 | 9.938 | 379,362 | -0.03(-0.35%) |
Feb 18, 2008 | 9.967 | 10.01 | 9.798 | 9.973 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 9.967 | 10.01 | 9.798 | 9.973 | 257,719 | +0.04(+0.44%) |
Feb 14, 2008 | 9.918 | 10.01 | 9.897 | 9.929 | 119,581 | +0.01(+0.12%) |
Feb 13, 2008 | 9.356 | 9.973 | 9.356 | 9.918 | 168,032 | +0.18(+1.82%) |
Feb 12, 2008 | 9.743 | 9.865 | 9.729 | 9.740 | 174,218 | +0.10(+1.09%) |
Feb 11, 2008 | 9.432 | 9.714 | 9.406 | 9.635 | 174,905 | +0.16(+1.66%) |
Feb 08, 2008 | 9.394 | 9.545 | 9.394 | 9.478 | 188,993 | +0.18(+1.91%) |
Feb 07, 2008 | 9.304 | 9.443 | 9.269 | 9.301 | 134,013 | -0.07(-0.71%) |
Feb 06, 2008 | 9.403 | 9.441 | 9.292 | 9.368 | 238,132 | +0.01(+0.06%) |
Feb 05, 2008 | 9.420 | 9.461 | 9.263 | 9.362 | 316,479 | -0.14(-1.50%) |
Feb 04, 2008 | 9.586 | 9.638 | 9.449 | 9.505 | 180,059 | -0.05(-0.52%) |