Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.579 | 7.876 | 7.453 | 7.486 | 2,610,956 | -0.16(-2.15%) |
Apr 29, 2008 | 7.674 | 7.781 | 7.621 | 7.651 | 2,177,751 | -0.08(-1.03%) |
Apr 28, 2008 | 7.579 | 7.819 | 7.499 | 7.731 | 2,957,768 | +0.16(+2.11%) |
Apr 25, 2008 | 7.497 | 7.676 | 7.369 | 7.571 | 4,616,303 | +0.16(+2.10%) |
Apr 24, 2008 | 7.259 | 7.625 | 6.962 | 7.415 | 13,429,099 | -0.48(-6.05%) |
Apr 23, 2008 | 7.655 | 7.912 | 7.592 | 7.893 | 5,334,509 | +0.20(+2.60%) |
Apr 22, 2008 | 7.787 | 7.859 | 7.520 | 7.693 | 4,175,911 | -0.07(-0.84%) |
Apr 21, 2008 | 7.785 | 7.931 | 7.678 | 7.758 | 2,705,204 | -0.03(-0.35%) |
Apr 18, 2008 | 7.901 | 7.936 | 7.710 | 7.785 | 3,255,462 | +0.04(+0.52%) |
Apr 17, 2008 | 7.804 | 7.804 | 7.684 | 7.745 | 1,946,523 | -0.06(-0.76%) |
Apr 16, 2008 | 7.779 | 7.899 | 7.766 | 7.804 | 1,957,481 | +0.07(+0.95%) |
Apr 15, 2008 | 7.613 | 7.766 | 7.577 | 7.731 | 2,444,418 | +0.10(+1.32%) |
Apr 14, 2008 | 7.737 | 7.865 | 7.587 | 7.630 | 2,295,602 | -0.19(-2.37%) |
Apr 11, 2008 | 7.882 | 8.097 | 7.779 | 7.815 | 2,438,352 | -0.11(-1.43%) |
Apr 10, 2008 | 7.705 | 8.131 | 7.657 | 7.929 | 1,645,500 | +0.19(+2.50%) |
Apr 09, 2008 | 8.032 | 8.036 | 7.705 | 7.735 | 1,713,187 | -0.31(-3.85%) |
Apr 08, 2008 | 8.099 | 8.152 | 7.975 | 8.044 | 1,458,960 | -0.10(-1.27%) |
Apr 07, 2008 | 8.183 | 8.320 | 8.076 | 8.147 | 1,559,488 | -0.00(-0.03%) |
Apr 04, 2008 | 8.442 | 8.442 | 8.074 | 8.150 | 3,888,107 | -0.39(-4.54%) |
Apr 03, 2008 | 8.493 | 8.638 | 8.394 | 8.537 | 1,606,593 | -0.03(-0.32%) |
Apr 02, 2008 | 8.503 | 8.857 | 8.501 | 8.564 | 2,294,177 | +0.09(+1.12%) |
Apr 01, 2008 | 8.221 | 8.535 | 8.200 | 8.470 | 3,277,302 | +0.15(+1.80%) |
Mar 31, 2008 | 8.217 | 8.442 | 8.217 | 8.320 | 2,975,452 | +0.03(+0.30%) |
Mar 28, 2008 | 8.291 | 8.604 | 8.238 | 8.295 | 2,136,403 | -0.25(-2.88%) |
Mar 27, 2008 | 8.840 | 8.855 | 8.516 | 8.541 | 1,469,239 | -0.23(-2.62%) |
Mar 26, 2008 | 8.966 | 8.966 | 8.682 | 8.771 | 1,278,828 | -0.09(-1.05%) |
Mar 25, 2008 | 8.929 | 9.013 | 8.720 | 8.863 | 1,736,262 | +0.03(+0.29%) |
Mar 24, 2008 | 8.729 | 9.105 | 8.634 | 8.838 | 3,536,739 | +0.16(+1.84%) |
Mar 21, 2008 | 8.436 | 8.712 | 8.324 | 8.678 | 2,297,996 | +0.00(+0.00%) |
Mar 20, 2008 | 8.436 | 8.712 | 8.324 | 8.678 | 2,297,996 | +0.27(+3.26%) |
Mar 19, 2008 | 8.381 | 8.646 | 8.324 | 8.404 | 2,802,559 | +0.02(+0.28%) |
Mar 18, 2008 | 8.067 | 8.417 | 8.067 | 8.381 | 2,757,491 | +0.48(+6.02%) |
Mar 17, 2008 | 7.554 | 7.975 | 7.533 | 7.905 | 2,857,240 | +0.17(+2.26%) |
Mar 14, 2008 | 7.689 | 7.842 | 7.383 | 7.731 | 2,239,301 | -0.11(-1.42%) |
Mar 13, 2008 | 7.651 | 7.941 | 7.470 | 7.842 | 2,725,605 | +0.04(+0.46%) |
Mar 12, 2008 | 7.834 | 8.065 | 7.674 | 7.806 | 1,191,510 | -0.01(-0.11%) |
Mar 11, 2008 | 7.632 | 7.874 | 7.632 | 7.815 | 1,189,472 | +0.33(+4.36%) |
Mar 10, 2008 | 7.716 | 7.766 | 7.489 | 7.489 | 1,340,686 | -0.18(-2.39%) |
Mar 07, 2008 | 7.642 | 7.897 | 7.581 | 7.672 | 1,314,419 | +0.00(+0.03%) |
Mar 06, 2008 | 8.065 | 8.099 | 7.646 | 7.670 | 1,163,053 | -0.41(-5.03%) |
Mar 05, 2008 | 8.025 | 8.299 | 7.947 | 8.076 | 1,325,463 | +0.05(+0.68%) |
Mar 04, 2008 | 7.945 | 8.101 | 7.781 | 8.021 | 2,313,699 | -0.02(-0.24%) |
Mar 03, 2008 | 7.851 | 8.107 | 7.684 | 8.040 | 1,868,558 | +0.16(+2.00%) |
Feb 29, 2008 | 8.219 | 8.234 | 7.836 | 7.882 | 2,175,761 | -0.37(-4.44%) |
Feb 28, 2008 | 8.537 | 8.552 | 8.249 | 8.249 | 1,303,694 | -0.28(-3.31%) |
Feb 27, 2008 | 8.552 | 8.663 | 8.415 | 8.531 | 1,281,383 | -0.10(-1.17%) |
Feb 26, 2008 | 8.411 | 8.672 | 8.265 | 8.632 | 2,017,716 | +0.28(+3.33%) |
Feb 25, 2008 | 8.059 | 8.400 | 7.964 | 8.354 | 1,725,048 | +0.24(+2.90%) |
Feb 22, 2008 | 8.000 | 8.143 | 7.939 | 8.118 | 1,464,413 | +0.11(+1.39%) |
Feb 21, 2008 | 8.215 | 8.322 | 7.950 | 8.006 | 2,038,288 | -0.15(-1.86%) |
Feb 20, 2008 | 8.101 | 8.190 | 7.979 | 8.158 | 3,415,207 | +0.00(+0.03%) |
Feb 19, 2008 | 8.409 | 8.514 | 8.120 | 8.156 | 1,581,214 | -0.21(-2.49%) |
Feb 18, 2008 | 8.436 | 8.453 | 8.251 | 8.364 | 1,817,287 | +0.00(+0.00%) |
Feb 15, 2008 | 8.436 | 8.453 | 8.251 | 8.364 | 1,817,287 | -0.09(-1.12%) |
Feb 14, 2008 | 8.691 | 8.747 | 8.409 | 8.459 | 2,077,323 | -0.23(-2.66%) |
Feb 13, 2008 | 8.627 | 8.752 | 8.556 | 8.691 | 1,412,468 | +0.09(+1.08%) |
Feb 12, 2008 | 8.754 | 8.836 | 8.526 | 8.598 | 2,262,376 | -0.13(-1.45%) |
Feb 11, 2008 | 8.514 | 8.750 | 8.375 | 8.724 | 2,928,428 | +0.25(+2.91%) |
Feb 08, 2008 | 8.299 | 8.684 | 8.286 | 8.478 | 3,108,437 | +0.16(+1.98%) |
Feb 07, 2008 | 7.914 | 8.442 | 7.907 | 8.314 | 3,379,459 | +0.34(+4.25%) |
Feb 06, 2008 | 8.025 | 8.211 | 7.895 | 7.975 | 2,829,249 | +0.01(+0.16%) |
Feb 05, 2008 | 8.042 | 8.246 | 7.943 | 7.962 | 2,499,527 | -0.24(-2.95%) |
Feb 04, 2008 | 8.400 | 8.400 | 8.129 | 8.204 | 2,984,439 | -0.17(-2.06%) |