Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.040 | 8.138 | 8.040 | 8.138 | 5,060 | +0.09(+1.13%) |
Apr 29, 2008 | 8.089 | 8.131 | 8.047 | 8.047 | 22,759 | -0.03(-0.43%) |
Apr 28, 2008 | 8.243 | 8.285 | 8.047 | 8.082 | 9,259 | -0.22(-2.61%) |
Apr 25, 2008 | 8.313 | 8.369 | 8.292 | 8.299 | 27,382 | +0.09(+1.11%) |
Apr 24, 2008 | 8.173 | 8.208 | 8.173 | 8.208 | 3,435 | +0.04(+0.51%) |
Apr 23, 2008 | 8.194 | 8.194 | 8.033 | 8.166 | 14,601 | -0.11(-1.35%) |
Apr 22, 2008 | 8.082 | 8.313 | 8.054 | 8.278 | 9,091 | +0.24(+2.95%) |
Apr 21, 2008 | 8.040 | 8.040 | 8.040 | 8.040 | 143 | -0.09(-1.12%) |
Apr 18, 2008 | 8.089 | 8.131 | 8.033 | 8.131 | 9,276 | +0.05(+0.61%) |
Apr 17, 2008 | 8.166 | 8.313 | 8.068 | 8.082 | 18,233 | -0.08(-0.94%) |
Apr 16, 2008 | 8.208 | 8.208 | 8.103 | 8.159 | 4,724 | +0.02(+0.26%) |
Apr 15, 2008 | 8.166 | 8.278 | 8.138 | 8.138 | 2,622 | -0.09(-1.10%) |
Apr 14, 2008 | 8.107 | 8.243 | 8.107 | 8.229 | 46,489 | +0.06(+0.68%) |
Apr 11, 2008 | 8.271 | 8.271 | 8.075 | 8.173 | 83,744 | -0.02(-0.26%) |
Apr 10, 2008 | 8.166 | 8.278 | 8.138 | 8.194 | 2,433 | -0.10(-1.26%) |
Apr 09, 2008 | 8.348 | 8.348 | 8.110 | 8.299 | 5,741 | +0.15(+1.89%) |
Apr 08, 2008 | 8.145 | 8.145 | 8.145 | 8.145 | 558 | -0.13(-1.60%) |
Apr 07, 2008 | 8.117 | 8.369 | 8.117 | 8.278 | 1,432 | -0.10(-1.25%) |
Apr 04, 2008 | 8.376 | 8.383 | 8.089 | 8.383 | 27,861 | +0.06(+0.67%) |
Apr 03, 2008 | 8.201 | 8.383 | 8.201 | 8.327 | 3,492 | -0.06(-0.67%) |
Apr 02, 2008 | 8.208 | 8.383 | 8.103 | 8.383 | 22,622 | +0.00(+0.00%) |
Apr 01, 2008 | 8.383 | 8.383 | 8.103 | 8.383 | 10,387 | +0.17(+2.13%) |
Mar 31, 2008 | 8.068 | 8.208 | 8.033 | 8.208 | 61,799 | +0.15(+1.91%) |
Mar 28, 2008 | 8.117 | 8.278 | 8.054 | 8.054 | 19,403 | -0.22(-2.62%) |
Mar 27, 2008 | 8.390 | 8.418 | 8.110 | 8.271 | 15,245 | -0.15(-1.74%) |
Mar 26, 2008 | 8.211 | 8.452 | 8.211 | 8.418 | 19,753 | +0.03(+0.42%) |
Mar 25, 2008 | 8.194 | 8.383 | 8.096 | 8.383 | 9,107 | +0.20(+2.48%) |
Mar 24, 2008 | 8.047 | 8.180 | 8.047 | 8.180 | 10,928 | +0.09(+1.12%) |
Mar 21, 2008 | 7.946 | 8.089 | 7.946 | 8.089 | 4,157 | +0.00(+0.00%) |
Mar 20, 2008 | 7.946 | 8.089 | 7.946 | 8.089 | 4,157 | +0.11(+1.40%) |
Mar 19, 2008 | 8.089 | 8.089 | 7.901 | 7.977 | 2,719 | -0.13(-1.64%) |
Mar 18, 2008 | 8.334 | 8.334 | 8.103 | 8.110 | 3,364 | +0.01(+0.09%) |
Mar 17, 2008 | 8.103 | 8.103 | 8.103 | 8.103 | 2,147 | -0.01(-0.18%) |
Mar 14, 2008 | 8.103 | 8.132 | 8.054 | 8.118 | 1,965 | +0.04(+0.48%) |
Mar 13, 2008 | 7.963 | 8.355 | 7.963 | 8.079 | 5,771 | +0.05(+0.57%) |
Mar 12, 2008 | 8.033 | 8.033 | 8.033 | 8.033 | 1,145 | -0.03(-0.35%) |
Mar 11, 2008 | 7.971 | 8.068 | 7.963 | 8.061 | 33,456 | +0.10(+1.32%) |
Mar 10, 2008 | 8.033 | 8.201 | 7.894 | 7.957 | 24,211 | -0.03(-0.35%) |
Mar 07, 2008 | 7.866 | 8.075 | 7.859 | 7.984 | 2,218 | +0.07(+0.88%) |
Mar 06, 2008 | 8.473 | 8.473 | 7.754 | 7.915 | 24,622 | -0.48(-5.66%) |
Mar 05, 2008 | 8.390 | 8.390 | 8.390 | 8.390 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 8.313 | 8.445 | 8.313 | 8.390 | 31,065 | +0.06(+0.67%) |
Mar 03, 2008 | 8.320 | 8.369 | 8.313 | 8.334 | 24,159 | -0.05(-0.58%) |
Feb 29, 2008 | 8.334 | 8.438 | 8.327 | 8.383 | 2,499 | -0.05(-0.58%) |
Feb 28, 2008 | 8.313 | 8.432 | 8.313 | 8.432 | 4,079 | +0.04(+0.50%) |
Feb 27, 2008 | 8.383 | 8.390 | 8.383 | 8.390 | 3,149 | -0.06(-0.74%) |
Feb 26, 2008 | 8.383 | 8.480 | 8.383 | 8.452 | 7,438 | +0.06(+0.75%) |
Feb 25, 2008 | 8.383 | 8.390 | 8.383 | 8.390 | 8,640 | +0.01(+0.08%) |
Feb 22, 2008 | 8.459 | 8.466 | 8.383 | 8.383 | 9,740 | -0.07(-0.83%) |
Feb 21, 2008 | 8.452 | 8.452 | 8.452 | 8.452 | 529 | -0.01(-0.17%) |
Feb 20, 2008 | 8.390 | 8.466 | 8.383 | 8.466 | 11,876 | +0.01(+0.17%) |
Feb 19, 2008 | 8.501 | 8.501 | 8.397 | 8.452 | 36,074 | -0.02(-0.25%) |
Feb 18, 2008 | 8.452 | 8.473 | 8.452 | 8.473 | 6,479 | +0.00(+0.00%) |
Feb 15, 2008 | 8.452 | 8.473 | 8.452 | 8.473 | 6,479 | +0.02(+0.25%) |
Feb 14, 2008 | 8.453 | 8.456 | 8.452 | 8.452 | 18,672 | +0.01(+0.17%) |
Feb 13, 2008 | 8.452 | 8.452 | 8.425 | 8.438 | 29,203 | +0.02(+0.25%) |
Feb 12, 2008 | 8.480 | 8.480 | 8.411 | 8.418 | 2,483 | -0.06(-0.66%) |
Feb 11, 2008 | 8.348 | 8.473 | 8.334 | 8.473 | 33,233 | +0.13(+1.51%) |
Feb 08, 2008 | 8.327 | 8.397 | 8.320 | 8.348 | 14,215 | -0.03(-0.42%) |
Feb 07, 2008 | 8.494 | 8.494 | 8.383 | 8.383 | 11,452 | -0.04(-0.50%) |
Feb 06, 2008 | 8.466 | 8.501 | 8.390 | 8.425 | 12,805 | -0.04(-0.50%) |
Feb 05, 2008 | 8.390 | 8.494 | 8.390 | 8.466 | 28,510 | +0.08(+0.92%) |
Feb 04, 2008 | 8.418 | 8.452 | 8.370 | 8.390 | 15,888 | -0.03(-0.33%) |