Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.003 | 8.101 | 7.915 | 8.003 | 54,680 | -0.07(-0.83%) |
Apr 29, 2008 | 8.070 | 8.187 | 7.616 | 8.070 | 113,715 | +0.28(+3.59%) |
Apr 28, 2008 | 7.790 | 8.022 | 7.684 | 7.790 | 144,345 | -0.23(-2.90%) |
Apr 25, 2008 | 8.050 | 8.105 | 7.960 | 8.023 | 98,821 | -0.03(-0.34%) |
Apr 24, 2008 | 8.050 | 8.165 | 7.976 | 8.050 | 114,095 | -0.09(-1.08%) |
Apr 23, 2008 | 8.138 | 8.302 | 8.130 | 8.138 | 153,029 | -0.18(-2.20%) |
Apr 22, 2008 | 8.321 | 8.427 | 8.136 | 8.321 | 202,110 | -0.05(-0.64%) |
Apr 21, 2008 | 8.374 | 8.647 | 8.230 | 8.374 | 158,090 | -0.43(-4.84%) |
Apr 18, 2008 | 8.800 | 8.956 | 8.669 | 8.800 | 23,700 | +0.20(+2.29%) |
Apr 17, 2008 | 8.603 | 8.790 | 8.425 | 8.603 | 27,810 | +0.03(+0.40%) |
Apr 16, 2008 | 8.569 | 8.688 | 8.267 | 8.569 | 20,160 | +0.07(+0.76%) |
Apr 15, 2008 | 8.504 | 8.540 | 8.000 | 8.504 | 28,566 | +0.41(+5.07%) |
Apr 14, 2008 | 8.044 | 8.299 | 7.967 | 8.094 | 13,429 | +0.05(+0.62%) |
Apr 11, 2008 | 8.031 | 8.126 | 7.962 | 8.044 | 8,000 | +0.01(+0.17%) |
Apr 10, 2008 | 8.031 | 8.033 | 7.858 | 8.031 | 65,248 | +0.03(+0.38%) |
Apr 09, 2008 | 8.000 | 8.161 | 7.914 | 8.000 | 88,700 | -0.13(-1.56%) |
Apr 08, 2008 | 8.080 | 8.188 | 7.992 | 8.127 | 82,129 | +0.05(+0.58%) |
Apr 07, 2008 | 8.080 | 8.389 | 8.010 | 8.080 | 216,750 | +0.07(+0.90%) |
Apr 04, 2008 | 8.008 | 8.927 | 7.525 | 8.008 | 242,510 | -0.82(-9.31%) |
Apr 03, 2008 | 8.830 | 8.906 | 8.691 | 8.830 | 39,350 | +0.00(+0.00%) |
Apr 02, 2008 | 8.608 | 8.881 | 8.560 | 8.830 | 33,425 | +0.22(+2.57%) |
Apr 01, 2008 | 8.946 | 8.937 | 8.608 | 8.608 | 12,400 | -0.34(-3.78%) |
Mar 31, 2008 | 8.946 | 8.978 | 8.744 | 8.946 | 12,600 | -0.09(-1.01%) |
Mar 28, 2008 | 9.103 | 9.134 | 8.910 | 9.038 | 15,100 | -0.06(-0.71%) |
Mar 27, 2008 | 9.142 | 9.133 | 8.944 | 9.103 | 12,111 | -0.04(-0.42%) |
Mar 26, 2008 | 9.150 | 9.286 | 9.101 | 9.142 | 18,725 | -0.01(-0.09%) |
Mar 25, 2008 | 9.150 | 9.281 | 9.086 | 9.150 | 14,600 | -0.00(-0.00%) |
Mar 24, 2008 | 9.020 | 9.237 | 8.963 | 9.150 | 29,750 | +0.13(+1.44%) |
Mar 21, 2008 | 9.020 | 9.097 | 8.749 | 9.020 | 20,700 | +0.00(+0.00%) |
Mar 20, 2008 | 9.020 | 9.097 | 8.749 | 9.020 | 20,700 | +0.13(+1.48%) |
Mar 19, 2008 | 8.888 | 8.992 | 8.792 | 8.888 | 36,600 | -0.01(-0.11%) |
Mar 18, 2008 | 8.893 | 8.966 | 8.663 | 8.899 | 34,200 | +0.01(+0.07%) |
Mar 17, 2008 | 8.893 | 8.893 | 8.330 | 8.893 | 36,082 | +0.34(+3.95%) |
Mar 14, 2008 | 8.998 | 8.920 | 8.402 | 8.555 | 34,855 | -0.44(-4.92%) |
Mar 13, 2008 | 9.283 | 9.000 | 8.358 | 8.998 | 102,180 | -0.29(-3.07%) |
Mar 12, 2008 | 9.283 | 9.873 | 9.250 | 9.283 | 40,600 | -0.60(-6.08%) |
Mar 11, 2008 | 9.883 | 10.33 | 9.758 | 9.883 | 44,331 | -0.16(-1.60%) |
Mar 10, 2008 | 10.04 | 10.61 | 9.749 | 10.04 | 53,514 | +0.21(+2.11%) |
Mar 07, 2008 | 9.836 | 11.74 | 9.779 | 9.836 | 34,400 | -1.94(-16.49%) |
Mar 06, 2008 | 11.83 | 12.00 | 11.72 | 11.78 | 5,000 | -0.05(-0.43%) |
Mar 05, 2008 | 11.72 | 11.97 | 11.55 | 11.83 | 7,700 | +0.11(+0.96%) |
Mar 04, 2008 | 11.72 | 12.00 | 11.56 | 11.72 | 3,660 | -0.04(-0.34%) |
Mar 03, 2008 | 11.76 | 12.16 | 11.76 | 11.76 | 10,940 | -0.37(-3.01%) |
Feb 29, 2008 | 12.12 | 12.20 | 12.12 | 12.12 | 4,100 | +0.00(+0.01%) |
Feb 28, 2008 | 12.12 | 12.24 | 12.12 | 12.12 | 1,900 | +0.04(+0.35%) |
Feb 27, 2008 | 12.08 | 12.22 | 12.02 | 12.08 | 8,729 | -0.17(-1.39%) |
Feb 26, 2008 | 12.25 | 12.27 | 11.99 | 12.25 | 9,500 | +0.28(+2.35%) |
Feb 25, 2008 | 11.97 | 12.06 | 11.91 | 11.97 | 14,450 | +0.20(+1.74%) |
Feb 22, 2008 | 11.88 | 11.87 | 11.74 | 11.76 | 6,692 | -0.12(-1.00%) |
Feb 21, 2008 | 11.79 | 11.92 | 11.75 | 11.88 | 7,800 | +0.09(+0.80%) |
Feb 20, 2008 | 11.79 | 11.84 | 11.71 | 11.79 | 8,700 | -0.00(-0.03%) |
Feb 19, 2008 | 11.80 | 11.79 | 11.55 | 11.79 | 10,000 | -0.00(-0.02%) |
Feb 18, 2008 | 11.80 | 11.99 | 11.68 | 11.80 | 3,300 | +0.00(+0.00%) |
Feb 15, 2008 | 11.80 | 11.99 | 11.68 | 11.80 | 3,300 | -0.15(-1.23%) |
Feb 14, 2008 | 11.94 | 12.06 | 11.79 | 11.94 | 18,400 | +0.05(+0.43%) |
Feb 13, 2008 | 11.89 | 12.23 | 11.89 | 11.89 | 11,400 | -0.27(-2.18%) |
Feb 12, 2008 | 12.16 | 12.35 | 11.98 | 12.16 | 10,300 | +0.01(+0.06%) |
Feb 11, 2008 | 12.15 | 12.26 | 11.92 | 12.15 | 5,100 | +0.10(+0.85%) |
Feb 08, 2008 | 12.05 | 12.05 | 11.90 | 12.05 | 3,700 | +0.25(+2.13%) |
Feb 07, 2008 | 11.82 | 11.83 | 11.68 | 11.80 | 12,850 | -0.02(-0.19%) |
Feb 06, 2008 | 11.82 | 11.96 | 11.73 | 11.82 | 12,500 | -0.10(-0.81%) |
Feb 05, 2008 | 11.84 | 11.91 | 11.68 | 11.91 | 5,700 | +0.07(+0.61%) |
Feb 04, 2008 | 11.89 | 11.90 | 11.72 | 11.84 | 15,858 | -0.05(-0.40%) |