Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.494 | 8.620 | 8.303 | 8.398 | 11,655,625 | -0.09(-1.05%) |
Apr 29, 2008 | 8.592 | 8.702 | 8.442 | 8.487 | 7,678,157 | -0.14(-1.60%) |
Apr 28, 2008 | 8.540 | 8.773 | 8.534 | 8.625 | 7,787,458 | +0.10(+1.23%) |
Apr 25, 2008 | 8.423 | 8.570 | 8.331 | 8.520 | 10,355,883 | +0.09(+1.12%) |
Apr 24, 2008 | 8.430 | 8.558 | 8.258 | 8.425 | 7,676,234 | +0.02(+0.29%) |
Apr 23, 2008 | 8.382 | 8.504 | 8.315 | 8.401 | 5,437,677 | -0.02(-0.25%) |
Apr 22, 2008 | 8.559 | 8.592 | 8.293 | 8.422 | 8,178,919 | -0.20(-2.31%) |
Apr 21, 2008 | 8.553 | 8.642 | 8.436 | 8.621 | 10,188,052 | +0.02(+0.20%) |
Apr 18, 2008 | 8.663 | 8.740 | 8.546 | 8.604 | 9,987,979 | +0.09(+1.11%) |
Apr 17, 2008 | 8.534 | 8.577 | 8.405 | 8.509 | 7,637,099 | -0.07(-0.78%) |
Apr 16, 2008 | 8.413 | 8.585 | 8.394 | 8.577 | 10,962,475 | +0.20(+2.36%) |
Apr 15, 2008 | 8.454 | 8.516 | 8.248 | 8.379 | 14,123,455 | -0.02(-0.27%) |
Apr 14, 2008 | 8.301 | 8.503 | 8.281 | 8.401 | 15,512,911 | -0.15(-1.73%) |
Apr 11, 2008 | 8.567 | 8.819 | 8.460 | 8.549 | 33,103,668 | +0.33(+4.06%) |
Apr 10, 2008 | 8.005 | 8.313 | 7.892 | 8.215 | 14,846,411 | +0.16(+1.99%) |
Apr 09, 2008 | 8.442 | 8.444 | 8.007 | 8.055 | 15,856,089 | -0.35(-4.21%) |
Apr 08, 2008 | 8.265 | 8.454 | 8.265 | 8.410 | 14,903,441 | +0.12(+1.39%) |
Apr 07, 2008 | 8.319 | 8.425 | 8.241 | 8.294 | 9,520,703 | +0.06(+0.67%) |
Apr 04, 2008 | 8.374 | 8.374 | 8.191 | 8.239 | 10,651,893 | -0.07(-0.87%) |
Apr 03, 2008 | 8.150 | 8.380 | 8.131 | 8.312 | 14,482,501 | +0.10(+1.26%) |
Apr 02, 2008 | 8.112 | 8.255 | 7.981 | 8.208 | 15,227,613 | +0.10(+1.19%) |
Apr 01, 2008 | 7.930 | 8.112 | 7.801 | 8.112 | 13,588,221 | +0.21(+2.66%) |
Mar 31, 2008 | 7.873 | 7.938 | 7.687 | 7.902 | 10,834,238 | +0.03(+0.37%) |
Mar 28, 2008 | 7.857 | 7.981 | 7.826 | 7.873 | 6,460,886 | +0.01(+0.13%) |
Mar 27, 2008 | 7.976 | 8.062 | 7.856 | 7.863 | 7,194,339 | -0.10(-1.25%) |
Mar 26, 2008 | 8.029 | 8.076 | 7.844 | 7.962 | 8,515,825 | -0.11(-1.41%) |
Mar 25, 2008 | 8.000 | 8.085 | 7.864 | 8.076 | 10,985,306 | +0.04(+0.51%) |
Mar 24, 2008 | 7.777 | 8.086 | 7.742 | 8.035 | 13,553,364 | +0.27(+3.46%) |
Mar 21, 2008 | 7.438 | 7.802 | 7.376 | 7.766 | 17,643,342 | +0.00(+0.00%) |
Mar 20, 2008 | 7.438 | 7.802 | 7.376 | 7.766 | 17,643,342 | +0.34(+4.59%) |
Mar 19, 2008 | 7.398 | 7.646 | 7.369 | 7.426 | 14,603,664 | +0.08(+1.05%) |
Mar 18, 2008 | 7.252 | 7.389 | 7.155 | 7.348 | 11,979,675 | +0.15(+2.03%) |
Mar 17, 2008 | 7.023 | 7.391 | 6.952 | 7.202 | 16,936,136 | +0.01(+0.10%) |
Mar 14, 2008 | 7.223 | 7.276 | 6.977 | 7.195 | 17,157,198 | +0.01(+0.12%) |
Mar 13, 2008 | 6.878 | 7.235 | 6.798 | 7.186 | 15,847,399 | +0.21(+3.01%) |
Mar 12, 2008 | 6.782 | 7.061 | 6.770 | 6.977 | 11,821,137 | +0.20(+2.89%) |
Mar 11, 2008 | 6.574 | 6.780 | 6.498 | 6.780 | 13,475,798 | +0.29(+4.54%) |
Mar 10, 2008 | 6.737 | 6.748 | 6.464 | 6.486 | 10,616,856 | -0.27(-4.00%) |
Mar 07, 2008 | 6.706 | 6.921 | 6.681 | 6.756 | 7,872,161 | +0.00(+0.05%) |
Mar 06, 2008 | 7.028 | 7.085 | 6.748 | 6.753 | 10,484,277 | -0.34(-4.80%) |
Mar 05, 2008 | 6.968 | 7.272 | 6.903 | 7.094 | 13,727,682 | +0.13(+1.85%) |
Mar 04, 2008 | 6.946 | 7.057 | 6.865 | 6.965 | 13,986,371 | -0.04(-0.52%) |
Mar 03, 2008 | 6.971 | 7.071 | 6.870 | 7.001 | 9,160,344 | +0.01(+0.07%) |
Feb 29, 2008 | 7.202 | 7.307 | 6.965 | 6.995 | 11,529,102 | -0.27(-3.69%) |
Feb 28, 2008 | 7.412 | 7.527 | 7.173 | 7.264 | 8,645,906 | -0.20(-2.63%) |
Feb 27, 2008 | 7.450 | 7.510 | 7.352 | 7.460 | 6,556,104 | -0.04(-0.53%) |
Feb 26, 2008 | 7.407 | 7.563 | 7.343 | 7.500 | 7,684,423 | +0.12(+1.61%) |
Feb 25, 2008 | 7.226 | 7.402 | 7.099 | 7.381 | 7,085,857 | +0.17(+2.39%) |
Feb 22, 2008 | 7.198 | 7.221 | 7.021 | 7.209 | 6,998,260 | +0.09(+1.26%) |
Feb 21, 2008 | 7.441 | 7.441 | 7.100 | 7.119 | 11,992,497 | -0.25(-3.43%) |
Feb 20, 2008 | 7.116 | 7.372 | 7.071 | 7.372 | 11,568,074 | +0.27(+3.85%) |
Feb 19, 2008 | 7.171 | 7.240 | 7.051 | 7.099 | 5,909,958 | +0.04(+0.56%) |
Feb 18, 2008 | 7.126 | 7.176 | 6.994 | 7.059 | 6,992,064 | +0.00(+0.00%) |
Feb 15, 2008 | 7.126 | 7.176 | 6.994 | 7.059 | 6,992,064 | -0.12(-1.70%) |
Feb 14, 2008 | 7.448 | 7.448 | 7.135 | 7.181 | 7,571,117 | -0.23(-3.16%) |
Feb 13, 2008 | 7.240 | 7.465 | 7.068 | 7.415 | 12,284,218 | +0.25(+3.48%) |
Feb 12, 2008 | 7.231 | 7.329 | 7.095 | 7.166 | 9,285,506 | -0.07(-0.90%) |
Feb 11, 2008 | 7.004 | 7.235 | 6.932 | 7.231 | 9,158,681 | +0.20(+2.79%) |
Feb 08, 2008 | 7.013 | 7.121 | 6.930 | 7.035 | 10,599,466 | +0.00(+0.05%) |
Feb 07, 2008 | 6.710 | 7.106 | 6.710 | 7.032 | 17,743,220 | +0.32(+4.79%) |
Feb 06, 2008 | 6.921 | 6.985 | 6.708 | 6.710 | 7,336,555 | -0.15(-2.16%) |
Feb 05, 2008 | 6.872 | 7.002 | 6.753 | 6.858 | 12,275,121 | -0.20(-2.78%) |
Feb 04, 2008 | 7.209 | 7.229 | 6.990 | 7.054 | 9,550,363 | -0.16(-2.17%) |