Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.575 | 7.872 | 7.449 | 7.482 | 2,612,365 | -0.16(-2.15%) |
Apr 29, 2008 | 7.670 | 7.777 | 7.617 | 7.646 | 2,178,926 | -0.08(-1.03%) |
Apr 28, 2008 | 7.575 | 7.815 | 7.495 | 7.726 | 2,959,365 | +0.16(+2.11%) |
Apr 25, 2008 | 7.493 | 7.672 | 7.365 | 7.567 | 4,618,794 | +0.16(+2.10%) |
Apr 24, 2008 | 7.255 | 7.621 | 6.958 | 7.411 | 13,436,347 | -0.48(-6.05%) |
Apr 23, 2008 | 7.651 | 7.907 | 7.588 | 7.888 | 5,337,388 | +0.20(+2.60%) |
Apr 22, 2008 | 7.783 | 7.855 | 7.516 | 7.689 | 4,178,165 | -0.07(-0.84%) |
Apr 21, 2008 | 7.781 | 7.926 | 7.674 | 7.754 | 2,706,664 | -0.03(-0.35%) |
Apr 18, 2008 | 7.897 | 7.932 | 7.705 | 7.781 | 3,257,219 | +0.04(+0.52%) |
Apr 17, 2008 | 7.800 | 7.800 | 7.680 | 7.741 | 1,947,574 | -0.06(-0.76%) |
Apr 16, 2008 | 7.775 | 7.895 | 7.762 | 7.800 | 1,958,538 | +0.07(+0.95%) |
Apr 15, 2008 | 7.609 | 7.762 | 7.573 | 7.726 | 2,445,737 | +0.10(+1.32%) |
Apr 14, 2008 | 7.733 | 7.861 | 7.583 | 7.625 | 2,296,841 | -0.19(-2.37%) |
Apr 11, 2008 | 7.878 | 8.093 | 7.775 | 7.811 | 2,439,668 | -0.11(-1.43%) |
Apr 10, 2008 | 7.701 | 8.126 | 7.653 | 7.924 | 1,646,388 | +0.19(+2.50%) |
Apr 09, 2008 | 8.027 | 8.032 | 7.701 | 7.731 | 1,714,111 | -0.31(-3.85%) |
Apr 08, 2008 | 8.095 | 8.147 | 7.971 | 8.040 | 1,459,748 | -0.10(-1.27%) |
Apr 07, 2008 | 8.179 | 8.316 | 8.072 | 8.143 | 1,560,330 | -0.00(-0.03%) |
Apr 04, 2008 | 8.438 | 8.438 | 8.069 | 8.145 | 3,890,206 | -0.39(-4.54%) |
Apr 03, 2008 | 8.488 | 8.633 | 8.389 | 8.532 | 1,607,460 | -0.03(-0.32%) |
Apr 02, 2008 | 8.499 | 8.852 | 8.497 | 8.560 | 2,295,415 | +0.09(+1.12%) |
Apr 01, 2008 | 8.217 | 8.530 | 8.196 | 8.465 | 3,279,071 | +0.15(+1.80%) |
Mar 31, 2008 | 8.213 | 8.438 | 8.213 | 8.316 | 2,977,058 | +0.03(+0.30%) |
Mar 28, 2008 | 8.286 | 8.600 | 8.234 | 8.290 | 2,137,556 | -0.25(-2.88%) |
Mar 27, 2008 | 8.835 | 8.850 | 8.511 | 8.537 | 1,470,032 | -0.23(-2.62%) |
Mar 26, 2008 | 8.962 | 8.962 | 8.678 | 8.766 | 1,279,518 | -0.09(-1.05%) |
Mar 25, 2008 | 8.924 | 9.008 | 8.715 | 8.858 | 1,737,199 | +0.03(+0.29%) |
Mar 24, 2008 | 8.724 | 9.100 | 8.629 | 8.833 | 3,538,648 | +0.16(+1.84%) |
Mar 21, 2008 | 8.431 | 8.707 | 8.320 | 8.673 | 2,299,236 | +0.00(+0.00%) |
Mar 20, 2008 | 8.431 | 8.707 | 8.320 | 8.673 | 2,299,236 | +0.27(+3.26%) |
Mar 19, 2008 | 8.377 | 8.642 | 8.320 | 8.400 | 2,804,071 | +0.02(+0.28%) |
Mar 18, 2008 | 8.063 | 8.412 | 8.063 | 8.377 | 2,758,980 | +0.48(+6.02%) |
Mar 17, 2008 | 7.550 | 7.971 | 7.529 | 7.901 | 2,858,782 | +0.17(+2.26%) |
Mar 14, 2008 | 7.684 | 7.838 | 7.379 | 7.726 | 2,240,509 | -0.11(-1.42%) |
Mar 13, 2008 | 7.646 | 7.937 | 7.466 | 7.838 | 2,727,076 | +0.04(+0.46%) |
Mar 12, 2008 | 7.830 | 8.061 | 7.670 | 7.802 | 1,192,153 | -0.01(-0.11%) |
Mar 11, 2008 | 7.628 | 7.870 | 7.628 | 7.811 | 1,190,114 | +0.33(+4.36%) |
Mar 10, 2008 | 7.712 | 7.762 | 7.484 | 7.484 | 1,341,410 | -0.18(-2.39%) |
Mar 07, 2008 | 7.638 | 7.893 | 7.577 | 7.668 | 1,315,129 | +0.00(+0.03%) |
Mar 06, 2008 | 8.061 | 8.095 | 7.642 | 7.665 | 1,163,680 | -0.41(-5.03%) |
Mar 05, 2008 | 8.021 | 8.295 | 7.943 | 8.072 | 1,326,178 | +0.05(+0.68%) |
Mar 04, 2008 | 7.941 | 8.097 | 7.777 | 8.017 | 2,314,948 | -0.02(-0.24%) |
Mar 03, 2008 | 7.846 | 8.103 | 7.680 | 8.036 | 1,869,566 | +0.16(+2.00%) |
Feb 29, 2008 | 8.215 | 8.229 | 7.832 | 7.878 | 2,176,935 | -0.37(-4.44%) |
Feb 28, 2008 | 8.532 | 8.547 | 8.244 | 8.244 | 1,304,398 | -0.28(-3.31%) |
Feb 27, 2008 | 8.547 | 8.659 | 8.410 | 8.526 | 1,282,075 | -0.10(-1.17%) |
Feb 26, 2008 | 8.406 | 8.667 | 8.261 | 8.627 | 2,018,804 | +0.28(+3.33%) |
Feb 25, 2008 | 8.055 | 8.396 | 7.960 | 8.349 | 1,725,979 | +0.24(+2.90%) |
Feb 22, 2008 | 7.996 | 8.139 | 7.935 | 8.114 | 1,465,203 | +0.11(+1.39%) |
Feb 21, 2008 | 8.210 | 8.318 | 7.945 | 8.002 | 2,039,388 | -0.15(-1.86%) |
Feb 20, 2008 | 8.097 | 8.185 | 7.975 | 8.154 | 3,417,050 | +0.00(+0.03%) |
Feb 19, 2008 | 8.404 | 8.509 | 8.116 | 8.151 | 1,582,068 | -0.21(-2.49%) |
Feb 18, 2008 | 8.431 | 8.448 | 8.246 | 8.360 | 1,818,268 | +0.00(+0.00%) |
Feb 15, 2008 | 8.431 | 8.448 | 8.246 | 8.360 | 1,818,268 | -0.09(-1.12%) |
Feb 14, 2008 | 8.686 | 8.743 | 8.404 | 8.454 | 2,078,444 | -0.23(-2.66%) |
Feb 13, 2008 | 8.623 | 8.747 | 8.551 | 8.686 | 1,413,230 | +0.09(+1.08%) |
Feb 12, 2008 | 8.749 | 8.831 | 8.522 | 8.593 | 2,263,597 | -0.13(-1.45%) |
Feb 11, 2008 | 8.509 | 8.745 | 8.370 | 8.720 | 2,930,008 | +0.25(+2.91%) |
Feb 08, 2008 | 8.295 | 8.680 | 8.282 | 8.473 | 3,110,114 | +0.16(+1.98%) |
Feb 07, 2008 | 7.910 | 8.438 | 7.903 | 8.309 | 3,381,283 | +0.34(+4.25%) |
Feb 06, 2008 | 8.021 | 8.206 | 7.891 | 7.971 | 2,830,776 | +0.01(+0.16%) |
Feb 05, 2008 | 8.038 | 8.242 | 7.939 | 7.958 | 2,500,876 | -0.24(-2.95%) |
Feb 04, 2008 | 8.396 | 8.396 | 8.124 | 8.200 | 2,986,050 | -0.17(-2.06%) |