Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.579 | 8.758 | 8.564 | 8.626 | 2,637,285 | +0.12(+1.37%) |
Apr 29, 2008 | 8.409 | 8.587 | 8.362 | 8.510 | 1,698,456 | +0.10(+1.20%) |
Apr 28, 2008 | 8.199 | 8.424 | 8.176 | 8.409 | 2,094,944 | +0.26(+3.14%) |
Apr 25, 2008 | 8.044 | 8.184 | 7.989 | 8.152 | 1,304,684 | +0.12(+1.45%) |
Apr 24, 2008 | 7.982 | 8.145 | 7.904 | 8.036 | 1,158,926 | +0.09(+1.07%) |
Apr 23, 2008 | 7.989 | 8.090 | 7.935 | 7.951 | 969,587 | -0.03(-0.39%) |
Apr 22, 2008 | 8.160 | 8.160 | 7.951 | 7.982 | 1,144,478 | -0.19(-2.37%) |
Apr 21, 2008 | 8.370 | 8.424 | 8.129 | 8.176 | 2,011,736 | -0.24(-2.86%) |
Apr 18, 2008 | 8.416 | 8.502 | 8.331 | 8.416 | 1,899,480 | +0.14(+1.69%) |
Apr 17, 2008 | 8.246 | 8.323 | 8.191 | 8.277 | 1,275,564 | -0.02(-0.19%) |
Apr 16, 2008 | 8.168 | 8.347 | 8.137 | 8.292 | 1,353,839 | +0.20(+2.50%) |
Apr 15, 2008 | 7.966 | 8.230 | 7.904 | 8.090 | 2,396,596 | +0.16(+1.96%) |
Apr 14, 2008 | 7.904 | 8.005 | 7.888 | 7.935 | 1,267,301 | +0.05(+0.69%) |
Apr 11, 2008 | 7.920 | 7.958 | 7.850 | 7.881 | 1,771,582 | -0.16(-1.93%) |
Apr 10, 2008 | 7.904 | 8.083 | 7.904 | 8.036 | 1,366,412 | +0.13(+1.67%) |
Apr 09, 2008 | 8.106 | 8.160 | 7.888 | 7.904 | 1,528,157 | -0.25(-3.05%) |
Apr 08, 2008 | 8.098 | 8.184 | 8.020 | 8.152 | 1,054,342 | -0.03(-0.38%) |
Apr 07, 2008 | 8.168 | 8.238 | 8.121 | 8.184 | 1,249,771 | +0.08(+0.96%) |
Apr 04, 2008 | 8.114 | 8.152 | 8.044 | 8.106 | 1,807,557 | +0.02(+0.19%) |
Apr 03, 2008 | 7.935 | 8.121 | 7.896 | 8.090 | 5,565,813 | +0.16(+1.96%) |
Apr 02, 2008 | 8.013 | 8.020 | 7.881 | 7.935 | 1,519,014 | -0.02(-0.29%) |
Apr 01, 2008 | 7.881 | 7.989 | 7.850 | 7.958 | 2,751,510 | +0.09(+1.08%) |
Mar 31, 2008 | 7.756 | 7.920 | 7.671 | 7.873 | 4,427,755 | +0.16(+2.11%) |
Mar 28, 2008 | 7.904 | 7.920 | 7.663 | 7.710 | 1,974,386 | -0.21(-2.65%) |
Mar 27, 2008 | 7.982 | 8.028 | 7.912 | 7.920 | 2,112,517 | +0.02(+0.20%) |
Mar 26, 2008 | 7.958 | 8.036 | 7.842 | 7.904 | 1,726,246 | -0.05(-0.59%) |
Mar 25, 2008 | 8.044 | 8.152 | 7.888 | 7.951 | 3,075,380 | -0.09(-1.16%) |
Mar 24, 2008 | 7.881 | 8.137 | 7.788 | 8.044 | 1,892,521 | +0.23(+2.98%) |
Mar 21, 2008 | 8.044 | 8.044 | 7.772 | 7.811 | 4,934,159 | +0.00(+0.00%) |
Mar 20, 2008 | 8.044 | 8.044 | 7.772 | 7.811 | 4,934,159 | -0.16(-2.04%) |
Mar 19, 2008 | 7.531 | 8.347 | 7.516 | 7.974 | 5,101,862 | +0.51(+6.87%) |
Mar 18, 2008 | 7.516 | 7.539 | 7.314 | 7.461 | 9,076,380 | +0.10(+1.37%) |
Mar 17, 2008 | 7.951 | 7.951 | 7.221 | 7.361 | 2,952,032 | -0.50(-6.42%) |
Mar 14, 2008 | 8.176 | 8.176 | 7.811 | 7.865 | 1,981,064 | -0.19(-2.41%) |
Mar 13, 2008 | 7.772 | 8.129 | 7.679 | 8.059 | 2,516,122 | +0.21(+2.67%) |
Mar 12, 2008 | 7.904 | 7.997 | 7.826 | 7.850 | 2,717,372 | -0.05(-0.69%) |
Mar 11, 2008 | 8.114 | 8.168 | 7.842 | 7.904 | 3,238,703 | -0.12(-1.55%) |
Mar 10, 2008 | 8.020 | 8.121 | 7.997 | 8.028 | 2,030,590 | +0.00(+0.00%) |
Mar 07, 2008 | 8.323 | 8.362 | 8.013 | 8.028 | 2,206,718 | -0.38(-4.52%) |
Mar 06, 2008 | 8.471 | 8.564 | 8.401 | 8.409 | 2,210,131 | -0.12(-1.37%) |
Mar 05, 2008 | 8.401 | 8.595 | 8.370 | 8.525 | 2,188,236 | +0.17(+2.04%) |
Mar 04, 2008 | 8.401 | 8.486 | 8.261 | 8.354 | 2,634,470 | -0.10(-1.19%) |
Mar 03, 2008 | 8.354 | 8.455 | 8.308 | 8.455 | 2,177,997 | +0.07(+0.83%) |
Feb 29, 2008 | 8.595 | 8.913 | 8.378 | 8.385 | 3,018,903 | -0.23(-2.70%) |
Feb 28, 2008 | 8.642 | 8.743 | 8.556 | 8.618 | 2,276,074 | -0.05(-0.63%) |
Feb 27, 2008 | 8.688 | 8.743 | 8.626 | 8.673 | 2,607,980 | -0.05(-0.62%) |
Feb 26, 2008 | 8.634 | 8.789 | 8.618 | 8.727 | 4,104,456 | +0.09(+1.08%) |
Feb 25, 2008 | 8.331 | 8.696 | 8.316 | 8.634 | 3,434,910 | +0.31(+3.73%) |
Feb 22, 2008 | 8.463 | 8.486 | 8.199 | 8.323 | 1,969,196 | -0.10(-1.20%) |
Feb 21, 2008 | 8.649 | 8.680 | 8.416 | 8.424 | 1,126,123 | -0.19(-2.25%) |
Feb 20, 2008 | 8.525 | 8.680 | 8.494 | 8.618 | 2,243,510 | +0.07(+0.82%) |
Feb 19, 2008 | 8.680 | 8.743 | 8.525 | 8.548 | 2,430,048 | -0.06(-0.72%) |
Feb 18, 2008 | 8.750 | 8.774 | 8.587 | 8.611 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.750 | 8.774 | 8.587 | 8.611 | 2,351,541 | -0.20(-2.29%) |
Feb 14, 2008 | 8.991 | 9.007 | 8.812 | 8.812 | 1,402,457 | -0.19(-2.07%) |
Feb 13, 2008 | 9.076 | 9.076 | 8.913 | 8.999 | 1,582,284 | -0.02(-0.26%) |
Feb 12, 2008 | 9.053 | 9.053 | 8.968 | 9.022 | 1,147,411 | +0.03(+0.35%) |
Feb 11, 2008 | 9.007 | 9.045 | 8.890 | 8.991 | 1,485,796 | -0.02(-0.26%) |
Feb 08, 2008 | 8.983 | 9.053 | 8.890 | 9.014 | 3,451,487 | +0.03(+0.35%) |
Feb 07, 2008 | 8.789 | 9.022 | 8.789 | 8.983 | 2,458,223 | +0.12(+1.40%) |
Feb 06, 2008 | 9.045 | 9.061 | 8.812 | 8.859 | 1,178,221 | -0.19(-2.14%) |
Feb 05, 2008 | 9.193 | 9.317 | 9.045 | 9.053 | 718,968 | -0.26(-2.83%) |
Feb 04, 2008 | 9.278 | 9.387 | 9.224 | 9.317 | 904,318 | -0.01(-0.08%) |