Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.919 | 9.004 | 8.808 | 8.841 | 251,558 | -0.02(-0.28%) |
Apr 29, 2008 | 8.879 | 8.912 | 8.814 | 8.865 | 684,352 | -0.02(-0.28%) |
Apr 28, 2008 | 8.849 | 8.933 | 8.849 | 8.890 | 320,924 | +0.01(+0.13%) |
Apr 25, 2008 | 8.900 | 8.934 | 8.776 | 8.879 | 147,219 | -0.05(-0.59%) |
Apr 24, 2008 | 8.842 | 8.987 | 8.775 | 8.931 | 345,350 | +0.10(+1.18%) |
Apr 23, 2008 | 8.745 | 8.867 | 8.745 | 8.827 | 122,793 | +0.08(+0.87%) |
Apr 22, 2008 | 8.808 | 8.820 | 8.674 | 8.751 | 344,112 | -0.11(-1.24%) |
Apr 21, 2008 | 8.786 | 8.861 | 8.743 | 8.861 | 142,240 | +0.09(+0.98%) |
Apr 18, 2008 | 8.709 | 8.813 | 8.680 | 8.775 | 284,637 | +0.26(+3.00%) |
Apr 17, 2008 | 8.531 | 8.544 | 8.450 | 8.519 | 224,027 | -0.04(-0.43%) |
Apr 16, 2008 | 8.425 | 8.593 | 8.425 | 8.555 | 6,183,539 | +0.24(+2.92%) |
Apr 15, 2008 | 8.346 | 8.346 | 8.226 | 8.312 | 167,288 | -0.00(-0.06%) |
Apr 14, 2008 | 8.301 | 8.392 | 8.301 | 8.317 | 127,273 | -0.01(-0.11%) |
Apr 11, 2008 | 8.449 | 8.479 | 8.326 | 8.326 | 366,629 | -0.22(-2.57%) |
Apr 10, 2008 | 8.433 | 8.583 | 8.433 | 8.545 | 164,839 | +0.13(+1.55%) |
Apr 09, 2008 | 8.490 | 8.490 | 8.386 | 8.415 | 236,667 | -0.05(-0.57%) |
Apr 08, 2008 | 8.512 | 8.531 | 8.457 | 8.463 | 177,774 | -0.09(-1.09%) |
Apr 07, 2008 | 8.658 | 8.669 | 8.553 | 8.557 | 209,991 | +0.00(+0.05%) |
Apr 04, 2008 | 8.544 | 8.634 | 8.501 | 8.553 | 159,374 | +0.01(+0.09%) |
Apr 03, 2008 | 8.497 | 8.612 | 8.463 | 8.545 | 111,493 | +0.02(+0.29%) |
Apr 02, 2008 | 8.567 | 8.624 | 8.493 | 8.520 | 168,266 | -0.01(-0.17%) |
Apr 01, 2008 | 8.351 | 8.557 | 8.351 | 8.535 | 125,857 | +0.27(+3.22%) |
Mar 31, 2008 | 8.226 | 8.294 | 8.201 | 8.269 | 269,500 | +0.05(+0.62%) |
Mar 28, 2008 | 8.259 | 8.317 | 8.196 | 8.218 | 142,397 | -0.02(-0.21%) |
Mar 27, 2008 | 8.390 | 8.390 | 8.203 | 8.235 | 342,005 | -0.18(-2.19%) |
Mar 26, 2008 | 8.501 | 8.501 | 8.358 | 8.419 | 359,392 | -0.07(-0.88%) |
Mar 25, 2008 | 8.475 | 8.529 | 8.408 | 8.494 | 203,671 | +0.07(+0.85%) |
Mar 24, 2008 | 8.297 | 8.495 | 8.297 | 8.422 | 93,709 | +0.18(+2.15%) |
Mar 21, 2008 | 8.083 | 8.245 | 8.035 | 8.245 | 547,892 | +0.00(+0.00%) |
Mar 20, 2008 | 8.083 | 8.245 | 8.035 | 8.245 | 547,892 | +0.23(+2.84%) |
Mar 19, 2008 | 8.308 | 8.309 | 8.017 | 8.017 | 512,884 | -0.26(-3.18%) |
Mar 18, 2008 | 8.127 | 8.324 | 8.104 | 8.281 | 248,979 | +0.34(+4.27%) |
Mar 17, 2008 | 7.826 | 8.039 | 7.826 | 7.941 | 319,645 | -0.14(-1.70%) |
Mar 14, 2008 | 8.263 | 8.263 | 7.985 | 8.079 | 188,875 | -0.12(-1.50%) |
Mar 13, 2008 | 8.120 | 8.289 | 8.032 | 8.202 | 2,104,359 | -0.01(-0.18%) |
Mar 12, 2008 | 8.222 | 8.331 | 8.190 | 8.216 | 161,173 | +0.00(+0.04%) |
Mar 11, 2008 | 8.089 | 8.237 | 8.042 | 8.213 | 197,679 | +0.25(+3.14%) |
Mar 10, 2008 | 8.060 | 8.105 | 7.963 | 7.963 | 310,280 | -0.08(-0.96%) |
Mar 07, 2008 | 8.013 | 8.165 | 7.969 | 8.041 | 436,946 | -0.10(-1.22%) |
Mar 06, 2008 | 8.241 | 8.244 | 8.099 | 8.140 | 6,418,073 | -0.06(-0.77%) |
Mar 05, 2008 | 8.229 | 8.292 | 8.161 | 8.203 | 251,237 | +0.02(+0.29%) |
Mar 04, 2008 | 8.121 | 8.180 | 8.022 | 8.180 | 402,444 | +0.01(+0.14%) |
Mar 03, 2008 | 8.187 | 8.216 | 8.055 | 8.168 | 297,544 | -0.08(-0.97%) |
Feb 29, 2008 | 8.395 | 8.395 | 8.207 | 8.248 | 235,067 | -0.21(-2.46%) |
Feb 28, 2008 | 8.513 | 8.513 | 8.437 | 8.456 | 127,226 | -0.10(-1.11%) |
Feb 27, 2008 | 8.373 | 8.577 | 8.373 | 8.551 | 107,389 | +0.07(+0.86%) |
Feb 26, 2008 | 8.430 | 8.520 | 8.327 | 8.478 | 469,915 | +0.09(+1.06%) |
Feb 25, 2008 | 8.263 | 8.392 | 8.263 | 8.389 | 257,188 | +0.08(+0.96%) |
Feb 22, 2008 | 8.279 | 8.311 | 8.168 | 8.310 | 209,649 | +0.04(+0.42%) |
Feb 21, 2008 | 8.414 | 8.440 | 8.238 | 8.275 | 673,497 | +0.01(+0.14%) |
Feb 20, 2008 | 8.193 | 8.320 | 8.186 | 8.263 | 534,985 | +0.08(+1.04%) |
Feb 19, 2008 | 8.324 | 8.376 | 8.174 | 8.178 | 239,841 | -0.05(-0.57%) |
Feb 18, 2008 | 8.282 | 8.292 | 8.206 | 8.225 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.282 | 8.292 | 8.206 | 8.225 | 128,594 | -0.06(-0.71%) |
Feb 14, 2008 | 8.447 | 8.447 | 8.247 | 8.283 | 393,990 | -0.09(-1.07%) |
Feb 13, 2008 | 8.301 | 8.431 | 8.266 | 8.373 | 146,378 | +0.15(+1.80%) |
Feb 12, 2008 | 8.234 | 8.319 | 8.140 | 8.225 | 296,860 | +0.03(+0.41%) |
Feb 11, 2008 | 8.148 | 8.209 | 8.064 | 8.191 | 176,132 | +0.12(+1.50%) |
Feb 08, 2008 | 7.870 | 8.123 | 7.870 | 8.070 | 171,686 | +0.11(+1.42%) |
Feb 07, 2008 | 7.922 | 8.077 | 7.895 | 7.957 | 750,496 | -0.10(-1.20%) |
Feb 06, 2008 | 8.178 | 8.260 | 8.041 | 8.054 | 229,827 | -0.10(-1.25%) |
Feb 05, 2008 | 8.291 | 8.336 | 8.156 | 8.156 | 351,773 | -0.27(-3.19%) |
Feb 04, 2008 | 8.570 | 8.570 | 8.425 | 8.425 | 224,355 | -0.14(-1.59%) |