Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.252 | 8.521 | 8.252 | 8.437 | 226,058 | +0.14(+1.67%) |
Apr 29, 2008 | 8.376 | 8.431 | 8.105 | 8.298 | 199,737 | -0.12(-1.42%) |
Apr 28, 2008 | 8.382 | 8.571 | 8.223 | 8.418 | 246,243 | +0.03(+0.40%) |
Apr 25, 2008 | 8.384 | 8.389 | 8.256 | 8.384 | 113,487 | +0.00(+0.00%) |
Apr 24, 2008 | 8.118 | 8.389 | 8.116 | 8.384 | 135,445 | +0.29(+3.58%) |
Apr 23, 2008 | 7.973 | 8.116 | 7.908 | 8.095 | 242,686 | +0.10(+1.31%) |
Apr 22, 2008 | 8.026 | 8.030 | 7.860 | 7.990 | 196,456 | -0.07(-0.83%) |
Apr 21, 2008 | 7.892 | 8.085 | 7.892 | 8.057 | 426,750 | +0.14(+1.80%) |
Apr 18, 2008 | 7.950 | 8.036 | 7.647 | 7.915 | 810,046 | +0.06(+0.72%) |
Apr 17, 2008 | 7.848 | 7.889 | 7.799 | 7.858 | 212,926 | -0.03(-0.35%) |
Apr 16, 2008 | 7.655 | 7.919 | 7.655 | 7.885 | 689,396 | +0.12(+1.48%) |
Apr 15, 2008 | 7.910 | 7.925 | 7.636 | 7.770 | 138,282 | -0.16(-2.06%) |
Apr 14, 2008 | 7.990 | 8.064 | 7.927 | 7.934 | 116,348 | -0.08(-0.99%) |
Apr 11, 2008 | 8.353 | 8.353 | 7.990 | 8.013 | 79,679 | -0.40(-4.76%) |
Apr 10, 2008 | 8.263 | 8.489 | 8.263 | 8.414 | 311,374 | +0.15(+1.85%) |
Apr 09, 2008 | 8.405 | 8.405 | 8.215 | 8.261 | 53,405 | -0.20(-2.38%) |
Apr 08, 2008 | 8.309 | 8.491 | 8.292 | 8.462 | 308,036 | +0.09(+1.08%) |
Apr 07, 2008 | 8.487 | 8.493 | 8.263 | 8.372 | 245,571 | -0.01(-0.15%) |
Apr 04, 2008 | 8.374 | 8.445 | 8.242 | 8.384 | 174,522 | +0.02(+0.20%) |
Apr 03, 2008 | 8.577 | 8.605 | 8.236 | 8.368 | 88,691 | -0.28(-3.25%) |
Apr 02, 2008 | 8.579 | 8.858 | 8.577 | 8.649 | 174,999 | +0.03(+0.34%) |
Apr 01, 2008 | 8.389 | 8.668 | 8.382 | 8.619 | 283,718 | +0.39(+4.77%) |
Mar 31, 2008 | 8.464 | 8.464 | 8.227 | 8.227 | 98,705 | -0.26(-3.04%) |
Mar 28, 2008 | 8.500 | 8.596 | 8.389 | 8.485 | 267,028 | -0.08(-0.88%) |
Mar 27, 2008 | 8.496 | 8.678 | 8.454 | 8.561 | 143,051 | +0.04(+0.52%) |
Mar 26, 2008 | 8.261 | 8.533 | 8.177 | 8.517 | 167,369 | +0.17(+2.06%) |
Mar 25, 2008 | 8.336 | 8.472 | 8.212 | 8.345 | 216,283 | -0.06(-0.70%) |
Mar 24, 2008 | 8.231 | 8.454 | 8.231 | 8.403 | 150,203 | +0.22(+2.74%) |
Mar 21, 2008 | 8.179 | 8.389 | 8.053 | 8.179 | 365,257 | +0.00(+0.00%) |
Mar 20, 2008 | 8.179 | 8.389 | 8.053 | 8.179 | 365,257 | +0.10(+1.27%) |
Mar 19, 2008 | 8.179 | 8.298 | 8.022 | 8.076 | 330,925 | -0.01(-0.16%) |
Mar 18, 2008 | 7.971 | 8.181 | 7.967 | 8.089 | 357,151 | +0.20(+2.58%) |
Mar 17, 2008 | 7.772 | 8.200 | 7.759 | 7.885 | 199,794 | -0.05(-0.66%) |
Mar 14, 2008 | 8.210 | 8.210 | 7.759 | 7.938 | 371,456 | -0.03(-0.37%) |
Mar 13, 2008 | 7.965 | 8.059 | 7.709 | 7.967 | 383,853 | -0.06(-0.76%) |
Mar 12, 2008 | 7.957 | 8.166 | 7.850 | 8.028 | 136,375 | +0.03(+0.34%) |
Mar 11, 2008 | 7.745 | 8.009 | 7.644 | 8.001 | 60,081 | +0.46(+6.09%) |
Mar 10, 2008 | 7.621 | 7.621 | 7.468 | 7.541 | 319,256 | -0.08(-1.02%) |
Mar 07, 2008 | 7.422 | 7.653 | 7.422 | 7.619 | 436,782 | +0.20(+2.69%) |
Mar 06, 2008 | 7.599 | 7.599 | 7.416 | 7.420 | 246,524 | -0.17(-2.21%) |
Mar 05, 2008 | 7.518 | 7.728 | 7.510 | 7.587 | 129,699 | -0.14(-1.82%) |
Mar 04, 2008 | 7.558 | 7.772 | 7.558 | 7.728 | 144,958 | -0.03(-0.43%) |
Mar 03, 2008 | 7.579 | 7.762 | 7.426 | 7.762 | 333,786 | +0.13(+1.70%) |
Feb 29, 2008 | 7.938 | 7.938 | 7.405 | 7.632 | 363,349 | -0.20(-2.57%) |
Feb 28, 2008 | 7.795 | 7.967 | 7.724 | 7.833 | 165,939 | -0.03(-0.43%) |
Feb 27, 2008 | 7.816 | 7.959 | 7.762 | 7.866 | 226,497 | +0.00(+0.05%) |
Feb 26, 2008 | 7.564 | 7.864 | 7.330 | 7.862 | 308,036 | +0.33(+4.34%) |
Feb 25, 2008 | 7.602 | 7.676 | 7.288 | 7.535 | 320,434 | -0.03(-0.36%) |
Feb 22, 2008 | 7.531 | 7.562 | 7.283 | 7.562 | 234,131 | +0.13(+1.72%) |
Feb 21, 2008 | 7.382 | 7.634 | 7.340 | 7.434 | 135,898 | -0.16(-2.07%) |
Feb 20, 2008 | 7.413 | 7.594 | 7.340 | 7.592 | 216,960 | +0.16(+2.14%) |
Feb 19, 2008 | 7.518 | 7.527 | 7.288 | 7.432 | 141,620 | +0.08(+1.08%) |
Feb 18, 2008 | 7.447 | 7.455 | 7.235 | 7.353 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.447 | 7.455 | 7.235 | 7.353 | 175,972 | -0.15(-1.96%) |
Feb 14, 2008 | 7.604 | 7.604 | 7.439 | 7.499 | 67,234 | -0.14(-1.87%) |
Feb 13, 2008 | 7.611 | 7.766 | 7.420 | 7.642 | 101,089 | +0.05(+0.72%) |
Feb 12, 2008 | 7.004 | 7.587 | 7.004 | 7.587 | 197,887 | +0.29(+3.97%) |
Feb 11, 2008 | 7.237 | 7.342 | 7.172 | 7.298 | 116,825 | +0.01(+0.12%) |
Feb 08, 2008 | 7.172 | 7.298 | 7.046 | 7.290 | 160,217 | +0.12(+1.64%) |
Feb 07, 2008 | 6.900 | 7.235 | 6.879 | 7.172 | 204,563 | +0.17(+2.43%) |
Feb 06, 2008 | 7.168 | 7.248 | 6.965 | 7.002 | 127,315 | -0.16(-2.23%) |
Feb 05, 2008 | 7.445 | 7.445 | 7.093 | 7.162 | 207,901 | -0.33(-4.34%) |
Feb 04, 2008 | 7.665 | 7.665 | 7.424 | 7.487 | 202,655 | -0.20(-2.59%) |