Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.029 | 8.127 | 8.029 | 8.127 | 5,067 | +0.09(+1.13%) |
Apr 29, 2008 | 8.078 | 8.120 | 8.036 | 8.036 | 22,791 | -0.03(-0.43%) |
Apr 28, 2008 | 8.232 | 8.273 | 8.036 | 8.071 | 9,271 | -0.22(-2.61%) |
Apr 25, 2008 | 8.301 | 8.357 | 8.280 | 8.287 | 27,420 | +0.09(+1.11%) |
Apr 24, 2008 | 8.162 | 8.197 | 8.162 | 8.197 | 3,440 | +0.04(+0.51%) |
Apr 23, 2008 | 8.183 | 8.183 | 8.022 | 8.155 | 14,621 | -0.11(-1.35%) |
Apr 22, 2008 | 8.071 | 8.301 | 8.043 | 8.266 | 9,104 | +0.24(+2.95%) |
Apr 21, 2008 | 8.029 | 8.029 | 8.029 | 8.029 | 143 | -0.09(-1.12%) |
Apr 18, 2008 | 8.078 | 8.120 | 8.022 | 8.120 | 9,289 | +0.05(+0.61%) |
Apr 17, 2008 | 8.155 | 8.301 | 8.057 | 8.071 | 18,258 | -0.08(-0.94%) |
Apr 16, 2008 | 8.197 | 8.197 | 8.092 | 8.148 | 4,730 | +0.02(+0.26%) |
Apr 15, 2008 | 8.155 | 8.266 | 8.127 | 8.127 | 2,626 | -0.09(-1.10%) |
Apr 14, 2008 | 8.096 | 8.232 | 8.096 | 8.218 | 46,553 | +0.06(+0.68%) |
Apr 11, 2008 | 8.259 | 8.259 | 8.064 | 8.162 | 83,859 | -0.02(-0.26%) |
Apr 10, 2008 | 8.155 | 8.266 | 8.127 | 8.183 | 2,436 | -0.10(-1.26%) |
Apr 09, 2008 | 8.336 | 8.336 | 8.099 | 8.287 | 5,749 | +0.15(+1.89%) |
Apr 08, 2008 | 8.134 | 8.134 | 8.134 | 8.134 | 559 | -0.13(-1.60%) |
Apr 07, 2008 | 8.106 | 8.357 | 8.106 | 8.266 | 1,434 | -0.10(-1.25%) |
Apr 04, 2008 | 8.364 | 8.371 | 8.078 | 8.371 | 27,900 | +0.06(+0.67%) |
Apr 03, 2008 | 8.190 | 8.371 | 8.190 | 8.315 | 3,497 | -0.06(-0.67%) |
Apr 02, 2008 | 8.197 | 8.371 | 8.092 | 8.371 | 22,653 | +0.00(+0.00%) |
Apr 01, 2008 | 8.371 | 8.371 | 8.092 | 8.371 | 10,401 | +0.17(+2.13%) |
Mar 31, 2008 | 8.057 | 8.197 | 8.022 | 8.197 | 61,884 | +0.15(+1.91%) |
Mar 28, 2008 | 8.106 | 8.266 | 8.043 | 8.043 | 19,429 | -0.22(-2.62%) |
Mar 27, 2008 | 8.378 | 8.406 | 8.099 | 8.259 | 15,266 | -0.15(-1.74%) |
Mar 26, 2008 | 8.200 | 8.441 | 8.200 | 8.406 | 19,780 | +0.03(+0.42%) |
Mar 25, 2008 | 8.183 | 8.371 | 8.085 | 8.371 | 9,119 | +0.20(+2.48%) |
Mar 24, 2008 | 8.036 | 8.169 | 8.036 | 8.169 | 10,943 | +0.09(+1.12%) |
Mar 21, 2008 | 7.935 | 8.078 | 7.935 | 8.078 | 4,162 | +0.00(+0.00%) |
Mar 20, 2008 | 7.935 | 8.078 | 7.935 | 8.078 | 4,162 | +0.11(+1.40%) |
Mar 19, 2008 | 8.078 | 8.078 | 7.890 | 7.966 | 2,723 | -0.13(-1.64%) |
Mar 18, 2008 | 8.322 | 8.322 | 8.092 | 8.099 | 3,368 | +0.01(+0.09%) |
Mar 17, 2008 | 8.092 | 8.092 | 8.092 | 8.092 | 2,150 | -0.01(-0.18%) |
Mar 14, 2008 | 8.092 | 8.121 | 8.043 | 8.107 | 1,968 | +0.04(+0.48%) |
Mar 13, 2008 | 7.953 | 8.343 | 7.953 | 8.068 | 5,779 | +0.05(+0.57%) |
Mar 12, 2008 | 8.022 | 8.022 | 8.022 | 8.022 | 1,146 | -0.03(-0.35%) |
Mar 11, 2008 | 7.960 | 8.057 | 7.953 | 8.050 | 33,502 | +0.10(+1.32%) |
Mar 10, 2008 | 8.022 | 8.190 | 7.883 | 7.946 | 24,244 | -0.03(-0.35%) |
Mar 07, 2008 | 7.855 | 8.064 | 7.848 | 7.973 | 2,221 | +0.07(+0.88%) |
Mar 06, 2008 | 8.462 | 8.462 | 7.743 | 7.904 | 24,656 | -0.47(-5.66%) |
Mar 05, 2008 | 8.378 | 8.378 | 8.378 | 8.378 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 8.301 | 8.434 | 8.301 | 8.378 | 31,108 | +0.06(+0.67%) |
Mar 03, 2008 | 8.308 | 8.357 | 8.301 | 8.322 | 24,193 | -0.05(-0.58%) |
Feb 29, 2008 | 8.322 | 8.427 | 8.315 | 8.371 | 2,502 | -0.05(-0.58%) |
Feb 28, 2008 | 8.301 | 8.420 | 8.301 | 8.420 | 4,085 | +0.04(+0.50%) |
Feb 27, 2008 | 8.371 | 8.378 | 8.371 | 8.378 | 3,153 | -0.06(-0.74%) |
Feb 26, 2008 | 8.371 | 8.469 | 8.371 | 8.441 | 7,448 | +0.06(+0.75%) |
Feb 25, 2008 | 8.371 | 8.378 | 8.371 | 8.378 | 8,652 | +0.01(+0.08%) |
Feb 22, 2008 | 8.448 | 8.455 | 8.371 | 8.371 | 9,753 | -0.07(-0.83%) |
Feb 21, 2008 | 8.441 | 8.441 | 8.441 | 8.441 | 530 | -0.01(-0.17%) |
Feb 20, 2008 | 8.378 | 8.455 | 8.371 | 8.455 | 11,892 | +0.01(+0.17%) |
Feb 19, 2008 | 8.490 | 8.490 | 8.385 | 8.441 | 36,124 | -0.02(-0.25%) |
Feb 18, 2008 | 8.441 | 8.462 | 8.441 | 8.462 | 6,488 | +0.00(+0.00%) |
Feb 15, 2008 | 8.441 | 8.462 | 8.441 | 8.462 | 6,488 | +0.02(+0.25%) |
Feb 14, 2008 | 8.441 | 8.444 | 8.441 | 8.441 | 18,698 | +0.01(+0.17%) |
Feb 13, 2008 | 8.441 | 8.441 | 8.413 | 8.427 | 29,243 | +0.02(+0.25%) |
Feb 12, 2008 | 8.469 | 8.469 | 8.399 | 8.406 | 2,487 | -0.06(-0.66%) |
Feb 11, 2008 | 8.336 | 8.462 | 8.322 | 8.462 | 33,278 | +0.13(+1.51%) |
Feb 08, 2008 | 8.315 | 8.385 | 8.308 | 8.336 | 14,234 | -0.03(-0.42%) |
Feb 07, 2008 | 8.483 | 8.483 | 8.371 | 8.371 | 11,468 | -0.04(-0.50%) |
Feb 06, 2008 | 8.455 | 8.490 | 8.378 | 8.413 | 12,822 | -0.04(-0.50%) |
Feb 05, 2008 | 8.378 | 8.483 | 8.378 | 8.455 | 28,549 | +0.08(+0.92%) |
Feb 04, 2008 | 8.406 | 8.441 | 8.359 | 8.378 | 15,910 | -0.03(-0.33%) |