Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.269 | 8.310 | 8.165 | 8.186 | 5,386,122 | -0.05(-0.65%) |
Apr 29, 2008 | 8.208 | 8.263 | 8.189 | 8.240 | 1,495,819 | +0.03(+0.34%) |
Apr 28, 2008 | 8.236 | 8.265 | 8.205 | 8.212 | 1,330,855 | -0.01(-0.15%) |
Apr 25, 2008 | 8.238 | 8.238 | 8.114 | 8.224 | 4,617,251 | -0.01(-0.18%) |
Apr 24, 2008 | 8.157 | 8.309 | 8.088 | 8.238 | 5,151,337 | +0.08(+1.01%) |
Apr 23, 2008 | 8.109 | 8.181 | 8.084 | 8.156 | 1,333,595 | +0.09(+1.14%) |
Apr 22, 2008 | 8.116 | 8.126 | 8.014 | 8.064 | 874,314 | -0.11(-1.35%) |
Apr 21, 2008 | 8.141 | 8.182 | 8.116 | 8.174 | 529,969 | +0.03(+0.32%) |
Apr 18, 2008 | 8.231 | 8.231 | 8.089 | 8.148 | 2,761,154 | +0.20(+2.47%) |
Apr 17, 2008 | 7.985 | 7.985 | 7.896 | 7.952 | 3,656,142 | -0.02(-0.27%) |
Apr 16, 2008 | 7.853 | 7.983 | 7.853 | 7.974 | 2,761,906 | +0.22(+2.82%) |
Apr 15, 2008 | 7.773 | 7.773 | 7.698 | 7.755 | 1,204,855 | +0.03(+0.38%) |
Apr 14, 2008 | 7.773 | 7.796 | 7.720 | 7.726 | 1,395,405 | -0.05(-0.66%) |
Apr 11, 2008 | 7.909 | 7.909 | 7.760 | 7.777 | 623,100 | -0.21(-2.61%) |
Apr 10, 2008 | 7.956 | 8.026 | 7.891 | 7.986 | 4,542,828 | +0.12(+1.50%) |
Apr 09, 2008 | 7.946 | 7.960 | 7.850 | 7.868 | 501,342 | -0.10(-1.30%) |
Apr 08, 2008 | 7.959 | 8.006 | 7.934 | 7.972 | 2,336,050 | -0.06(-0.69%) |
Apr 07, 2008 | 8.097 | 8.114 | 8.011 | 8.027 | 1,941,885 | -0.02(-0.23%) |
Apr 04, 2008 | 8.039 | 8.110 | 7.982 | 8.045 | 6,071,830 | +0.02(+0.27%) |
Apr 03, 2008 | 7.975 | 8.059 | 7.941 | 8.024 | 4,593,145 | +0.01(+0.09%) |
Apr 02, 2008 | 8.026 | 8.080 | 7.974 | 8.017 | 1,131,541 | +0.01(+0.09%) |
Apr 01, 2008 | 7.828 | 8.017 | 7.821 | 8.010 | 1,396,006 | +0.28(+3.60%) |
Mar 31, 2008 | 7.687 | 7.776 | 7.670 | 7.731 | 1,601,841 | +0.06(+0.81%) |
Mar 28, 2008 | 7.819 | 7.819 | 7.657 | 7.670 | 1,683,617 | -0.08(-1.02%) |
Mar 27, 2008 | 7.859 | 7.859 | 7.744 | 7.749 | 2,026,182 | -0.14(-1.80%) |
Mar 26, 2008 | 7.901 | 7.914 | 7.826 | 7.891 | 1,988,340 | -0.05(-0.58%) |
Mar 25, 2008 | 7.901 | 7.962 | 7.846 | 7.936 | 3,397,227 | +0.05(+0.66%) |
Mar 24, 2008 | 7.696 | 7.924 | 7.691 | 7.885 | 550,561 | +0.22(+2.91%) |
Mar 21, 2008 | 7.582 | 7.661 | 7.497 | 7.661 | 2,975,903 | +0.00(+0.00%) |
Mar 20, 2008 | 7.582 | 7.661 | 7.497 | 7.661 | 2,975,903 | +0.14(+1.80%) |
Mar 19, 2008 | 7.744 | 7.744 | 7.526 | 7.526 | 2,198,175 | -0.17(-2.24%) |
Mar 18, 2008 | 7.525 | 7.698 | 7.501 | 7.698 | 1,438,345 | +0.30(+4.07%) |
Mar 17, 2008 | 7.352 | 7.467 | 7.321 | 7.397 | 906,028 | -0.13(-1.68%) |
Mar 14, 2008 | 7.735 | 7.735 | 7.450 | 7.523 | 380,556 | -0.18(-2.36%) |
Mar 13, 2008 | 7.546 | 7.708 | 7.464 | 7.705 | 723,630 | +0.10(+1.32%) |
Mar 12, 2008 | 7.673 | 7.747 | 7.604 | 7.604 | 391,020 | -0.03(-0.43%) |
Mar 11, 2008 | 7.490 | 7.637 | 7.450 | 7.637 | 332,482 | +0.28(+3.81%) |
Mar 10, 2008 | 7.504 | 7.517 | 7.356 | 7.357 | 204,273 | -0.15(-1.99%) |
Mar 07, 2008 | 7.488 | 7.599 | 7.436 | 7.507 | 191,810 | -0.02(-0.31%) |
Mar 06, 2008 | 7.687 | 7.697 | 7.525 | 7.530 | 141,689 | -0.17(-2.19%) |
Mar 05, 2008 | 7.691 | 7.759 | 7.655 | 7.699 | 211,985 | +0.04(+0.50%) |
Mar 04, 2008 | 7.575 | 7.685 | 7.538 | 7.661 | 239,236 | -0.01(-0.07%) |
Mar 03, 2008 | 7.693 | 7.716 | 7.600 | 7.666 | 119,352 | -0.05(-0.64%) |
Feb 29, 2008 | 7.825 | 7.831 | 7.689 | 7.715 | 188,804 | -0.19(-2.40%) |
Feb 28, 2008 | 7.936 | 7.960 | 7.883 | 7.904 | 226,830 | -0.08(-0.94%) |
Feb 27, 2008 | 7.893 | 8.007 | 7.888 | 7.980 | 375,099 | +0.03(+0.34%) |
Feb 26, 2008 | 7.857 | 8.008 | 7.847 | 7.953 | 353,478 | +0.06(+0.81%) |
Feb 25, 2008 | 7.814 | 7.906 | 7.784 | 7.889 | 607,549 | +0.11(+1.46%) |
Feb 22, 2008 | 7.828 | 7.828 | 7.687 | 7.776 | 682,955 | -0.02(-0.20%) |
Feb 21, 2008 | 7.982 | 7.982 | 7.784 | 7.791 | 147,528 | -0.08(-0.98%) |
Feb 20, 2008 | 7.783 | 7.906 | 7.775 | 7.868 | 915,382 | +0.06(+0.72%) |
Feb 19, 2008 | 8.022 | 8.022 | 7.797 | 7.812 | 236,323 | -0.06(-0.78%) |
Feb 18, 2008 | 7.893 | 7.893 | 7.808 | 7.873 | 377,446 | +0.00(+0.00%) |
Feb 15, 2008 | 7.893 | 7.893 | 7.808 | 7.873 | 377,446 | -0.03(-0.39%) |
Feb 14, 2008 | 8.053 | 8.053 | 7.894 | 7.904 | 350,634 | -0.13(-1.66%) |
Feb 13, 2008 | 7.967 | 8.040 | 7.943 | 8.037 | 380,799 | +0.17(+2.21%) |
Feb 12, 2008 | 7.914 | 7.960 | 7.826 | 7.863 | 284,478 | +0.00(+0.03%) |
Feb 11, 2008 | 7.840 | 7.878 | 7.782 | 7.861 | 172,825 | +0.05(+0.68%) |
Feb 08, 2008 | 7.819 | 7.841 | 7.745 | 7.808 | 153,020 | +0.04(+0.55%) |
Feb 07, 2008 | 7.653 | 7.853 | 7.634 | 7.766 | 670,896 | +0.04(+0.57%) |
Feb 06, 2008 | 7.851 | 7.912 | 7.719 | 7.722 | 534,490 | -0.12(-1.47%) |
Feb 05, 2008 | 7.932 | 7.982 | 7.837 | 7.837 | 847,075 | -0.24(-2.94%) |
Feb 04, 2008 | 8.175 | 8.175 | 8.074 | 8.074 | 417,785 | -0.10(-1.20%) |