Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.343 | 8.383 | 7.984 | 8.043 | 404,066 | -0.26(-3.08%) |
Apr 29, 2008 | 8.339 | 8.368 | 8.073 | 8.299 | 575,981 | -0.07(-0.82%) |
Apr 28, 2008 | 8.481 | 8.644 | 8.265 | 8.368 | 663,487 | -0.14(-1.62%) |
Apr 25, 2008 | 8.713 | 8.713 | 8.344 | 8.506 | 346,626 | -0.09(-1.09%) |
Apr 24, 2008 | 8.545 | 8.678 | 8.309 | 8.599 | 324,645 | +0.05(+0.63%) |
Apr 23, 2008 | 8.742 | 8.787 | 8.506 | 8.545 | 164,380 | -0.16(-1.87%) |
Apr 22, 2008 | 8.910 | 8.910 | 8.570 | 8.708 | 280,492 | -0.27(-3.02%) |
Apr 21, 2008 | 8.959 | 9.047 | 8.875 | 8.978 | 291,576 | -0.09(-0.98%) |
Apr 18, 2008 | 9.195 | 9.353 | 8.924 | 9.067 | 513,959 | -0.00(-0.05%) |
Apr 17, 2008 | 9.008 | 9.102 | 8.880 | 9.072 | 399,172 | +0.11(+1.26%) |
Apr 16, 2008 | 9.166 | 9.166 | 8.668 | 8.959 | 1,136,903 | -0.27(-2.88%) |
Apr 15, 2008 | 9.200 | 9.239 | 9.092 | 9.225 | 629,408 | +0.05(+0.54%) |
Apr 14, 2008 | 9.220 | 9.392 | 9.111 | 9.175 | 570,334 | -0.03(-0.37%) |
Apr 11, 2008 | 9.426 | 9.495 | 9.151 | 9.210 | 302,087 | -0.34(-3.61%) |
Apr 10, 2008 | 9.333 | 9.682 | 9.279 | 9.554 | 296,145 | +0.20(+2.16%) |
Apr 09, 2008 | 9.495 | 9.549 | 9.323 | 9.353 | 359,579 | -0.17(-1.76%) |
Apr 08, 2008 | 9.417 | 9.599 | 9.372 | 9.520 | 212,700 | +0.01(+0.10%) |
Apr 07, 2008 | 9.604 | 9.737 | 9.451 | 9.510 | 269,329 | -0.00(-0.05%) |
Apr 04, 2008 | 9.554 | 9.609 | 9.421 | 9.515 | 525,388 | -0.08(-0.82%) |
Apr 03, 2008 | 9.495 | 9.741 | 9.436 | 9.594 | 541,039 | +0.02(+0.26%) |
Apr 02, 2008 | 9.298 | 9.741 | 9.166 | 9.569 | 550,136 | +0.24(+2.53%) |
Apr 01, 2008 | 9.205 | 9.377 | 9.106 | 9.333 | 421,744 | +0.37(+4.12%) |
Mar 31, 2008 | 9.131 | 9.234 | 8.919 | 8.964 | 712,455 | -0.17(-1.89%) |
Mar 28, 2008 | 9.052 | 9.402 | 8.801 | 9.136 | 650,290 | +0.32(+3.57%) |
Mar 27, 2008 | 8.535 | 9.092 | 8.496 | 8.821 | 810,750 | +0.33(+3.88%) |
Mar 26, 2008 | 8.270 | 8.516 | 8.206 | 8.491 | 434,453 | +0.18(+2.19%) |
Mar 25, 2008 | 8.216 | 8.383 | 8.083 | 8.309 | 252,924 | +0.06(+0.72%) |
Mar 24, 2008 | 7.896 | 8.457 | 7.896 | 8.250 | 380,504 | +0.37(+4.75%) |
Mar 21, 2008 | 7.969 | 8.102 | 7.753 | 7.876 | 1,152,686 | +0.00(+0.00%) |
Mar 20, 2008 | 7.969 | 8.102 | 7.753 | 7.876 | 1,152,686 | +0.13(+1.72%) |
Mar 19, 2008 | 8.294 | 8.294 | 7.743 | 7.743 | 380,439 | -0.52(-6.31%) |
Mar 18, 2008 | 8.028 | 8.265 | 7.802 | 8.265 | 421,346 | +0.41(+5.27%) |
Mar 17, 2008 | 7.448 | 8.009 | 7.384 | 7.851 | 393,506 | +0.16(+2.05%) |
Mar 14, 2008 | 8.024 | 8.048 | 7.649 | 7.694 | 642,164 | -0.26(-3.22%) |
Mar 13, 2008 | 7.536 | 8.019 | 7.457 | 7.950 | 728,098 | +0.28(+3.66%) |
Mar 12, 2008 | 7.940 | 8.063 | 7.659 | 7.669 | 419,826 | -0.21(-2.69%) |
Mar 11, 2008 | 7.585 | 7.974 | 7.571 | 7.881 | 531,040 | +0.52(+7.02%) |
Mar 10, 2008 | 7.659 | 7.743 | 7.344 | 7.364 | 730,990 | -0.24(-3.17%) |
Mar 07, 2008 | 7.334 | 7.645 | 7.261 | 7.605 | 744,967 | +0.20(+2.66%) |
Mar 06, 2008 | 7.521 | 7.566 | 7.339 | 7.408 | 772,791 | -0.19(-2.46%) |
Mar 05, 2008 | 7.679 | 7.792 | 7.497 | 7.595 | 644,602 | +0.00(+0.00%) |
Mar 04, 2008 | 7.531 | 7.753 | 7.448 | 7.595 | 630,991 | -0.08(-1.03%) |
Mar 03, 2008 | 7.782 | 8.048 | 7.536 | 7.674 | 817,281 | -0.11(-1.39%) |
Feb 29, 2008 | 8.107 | 8.206 | 7.768 | 7.782 | 547,089 | -0.44(-5.39%) |
Feb 28, 2008 | 8.924 | 8.929 | 8.220 | 8.225 | 1,046,031 | -0.79(-8.74%) |
Feb 27, 2008 | 7.753 | 9.013 | 7.728 | 9.013 | 1,831,485 | +1.20(+15.30%) |
Feb 26, 2008 | 7.827 | 8.004 | 7.753 | 7.817 | 443,481 | -0.05(-0.69%) |
Feb 25, 2008 | 7.649 | 7.925 | 7.585 | 7.871 | 565,169 | +0.26(+3.36%) |
Feb 22, 2008 | 7.772 | 7.856 | 7.531 | 7.615 | 855,271 | -0.16(-2.09%) |
Feb 21, 2008 | 7.684 | 7.886 | 7.551 | 7.777 | 559,278 | +0.16(+2.13%) |
Feb 20, 2008 | 7.408 | 7.615 | 7.216 | 7.615 | 550,276 | +0.12(+1.64%) |
Feb 19, 2008 | 7.216 | 7.807 | 7.216 | 7.492 | 453,320 | +0.42(+5.99%) |
Feb 18, 2008 | 7.236 | 7.275 | 6.936 | 7.069 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.236 | 7.275 | 6.936 | 7.069 | 250,690 | -0.20(-2.71%) |
Feb 14, 2008 | 7.453 | 7.541 | 7.142 | 7.265 | 368,924 | -0.18(-2.38%) |
Feb 13, 2008 | 7.187 | 7.462 | 7.187 | 7.443 | 219,810 | +0.33(+4.71%) |
Feb 12, 2008 | 7.024 | 7.339 | 7.010 | 7.108 | 210,059 | +0.11(+1.55%) |
Feb 11, 2008 | 6.931 | 7.152 | 6.847 | 7.000 | 417,884 | +0.12(+1.79%) |
Feb 08, 2008 | 6.990 | 7.014 | 6.798 | 6.877 | 262,290 | -0.15(-2.10%) |
Feb 07, 2008 | 6.896 | 7.128 | 6.808 | 7.024 | 407,320 | +0.10(+1.42%) |
Feb 06, 2008 | 6.906 | 7.216 | 6.818 | 6.926 | 278,521 | +0.09(+1.30%) |
Feb 05, 2008 | 7.014 | 7.083 | 6.837 | 6.837 | 262,472 | -0.32(-4.54%) |
Feb 04, 2008 | 6.995 | 7.197 | 6.852 | 7.162 | 406,383 | +0.20(+2.83%) |