Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.011 | 8.081 | 7.783 | 7.817 | 56,317 | -0.15(-1.91%) |
Apr 29, 2008 | 8.150 | 8.178 | 7.928 | 7.970 | 23,454 | -0.24(-2.87%) |
Apr 28, 2008 | 7.921 | 8.268 | 7.921 | 8.206 | 33,476 | +0.28(+3.59%) |
Apr 25, 2008 | 7.838 | 8.011 | 7.630 | 7.921 | 41,146 | +0.10(+1.24%) |
Apr 24, 2008 | 7.575 | 7.901 | 7.499 | 7.824 | 121,494 | +0.24(+3.18%) |
Apr 23, 2008 | 7.429 | 7.783 | 7.429 | 7.584 | 101,947 | +0.20(+2.65%) |
Apr 22, 2008 | 7.221 | 7.623 | 7.180 | 7.388 | 105,625 | +0.11(+1.52%) |
Apr 21, 2008 | 7.651 | 7.651 | 7.256 | 7.277 | 23,519 | -0.42(-5.49%) |
Apr 18, 2008 | 7.603 | 7.727 | 7.083 | 7.700 | 65,076 | +0.14(+1.83%) |
Apr 17, 2008 | 7.547 | 7.810 | 7.318 | 7.561 | 51,886 | -0.01(-0.18%) |
Apr 16, 2008 | 7.270 | 7.610 | 7.159 | 7.575 | 37,399 | +0.38(+5.30%) |
Apr 15, 2008 | 7.519 | 7.526 | 7.083 | 7.194 | 39,653 | -0.29(-3.89%) |
Apr 14, 2008 | 7.034 | 7.533 | 7.034 | 7.485 | 63,705 | +0.46(+6.61%) |
Apr 11, 2008 | 7.346 | 7.409 | 7.007 | 7.020 | 35,207 | -0.40(-5.42%) |
Apr 10, 2008 | 7.173 | 7.526 | 7.159 | 7.422 | 24,674 | +0.25(+3.48%) |
Apr 09, 2008 | 7.540 | 7.540 | 7.117 | 7.173 | 42,855 | -0.36(-4.78%) |
Apr 08, 2008 | 7.519 | 7.700 | 7.325 | 7.533 | 50,069 | +0.07(+0.93%) |
Apr 07, 2008 | 7.346 | 7.610 | 7.346 | 7.464 | 40,539 | +0.17(+2.28%) |
Apr 04, 2008 | 7.325 | 7.436 | 7.214 | 7.298 | 35,351 | -0.08(-1.03%) |
Apr 03, 2008 | 7.214 | 7.582 | 6.972 | 7.374 | 113,703 | +0.08(+1.04%) |
Apr 02, 2008 | 7.138 | 7.409 | 7.027 | 7.298 | 176,182 | +0.17(+2.33%) |
Apr 01, 2008 | 6.750 | 7.201 | 6.639 | 7.131 | 111,250 | +0.46(+6.85%) |
Mar 31, 2008 | 6.709 | 6.868 | 6.605 | 6.674 | 64,499 | -0.06(-0.82%) |
Mar 28, 2008 | 7.000 | 7.083 | 6.729 | 6.729 | 69,837 | -0.24(-3.48%) |
Mar 27, 2008 | 6.937 | 7.187 | 6.923 | 6.972 | 93,357 | +0.06(+0.90%) |
Mar 26, 2008 | 6.556 | 7.305 | 6.549 | 6.910 | 198,258 | +0.24(+3.53%) |
Mar 25, 2008 | 6.286 | 6.826 | 6.196 | 6.674 | 166,081 | +0.45(+7.24%) |
Mar 24, 2008 | 6.307 | 6.307 | 6.182 | 6.223 | 238,805 | -0.07(-1.10%) |
Mar 21, 2008 | 6.417 | 6.528 | 6.244 | 6.293 | 237,650 | +0.00(+0.00%) |
Mar 20, 2008 | 6.417 | 6.528 | 6.244 | 6.293 | 237,650 | -0.02(-0.33%) |
Mar 19, 2008 | 6.528 | 6.598 | 6.286 | 6.314 | 117,887 | -0.15(-2.36%) |
Mar 18, 2008 | 6.646 | 6.688 | 6.376 | 6.466 | 158,289 | -0.03(-0.43%) |
Mar 17, 2008 | 6.792 | 7.062 | 6.494 | 6.494 | 164,205 | -0.31(-4.58%) |
Mar 14, 2008 | 7.277 | 7.409 | 6.743 | 6.806 | 192,631 | -0.59(-7.97%) |
Mar 13, 2008 | 7.173 | 7.450 | 7.173 | 7.395 | 115,145 | +0.11(+1.52%) |
Mar 12, 2008 | 7.686 | 7.862 | 7.277 | 7.284 | 89,894 | -0.31(-4.11%) |
Mar 11, 2008 | 7.935 | 7.935 | 7.506 | 7.596 | 135,202 | -0.07(-0.90%) |
Mar 10, 2008 | 7.873 | 7.901 | 7.665 | 7.665 | 82,247 | -0.16(-2.04%) |
Mar 07, 2008 | 7.797 | 7.901 | 7.769 | 7.824 | 96,676 | -0.01(-0.09%) |
Mar 06, 2008 | 8.081 | 8.102 | 7.831 | 7.831 | 64,643 | -0.31(-3.83%) |
Mar 05, 2008 | 8.282 | 8.316 | 8.088 | 8.143 | 68,972 | +0.00(+0.00%) |
Mar 04, 2008 | 7.977 | 8.178 | 7.970 | 8.143 | 92,491 | +0.08(+0.94%) |
Mar 03, 2008 | 8.046 | 8.095 | 7.901 | 8.067 | 94,512 | +0.06(+0.69%) |
Feb 29, 2008 | 8.282 | 8.303 | 7.970 | 8.011 | 93,069 | -0.35(-4.15%) |
Feb 28, 2008 | 8.531 | 8.545 | 8.143 | 8.358 | 57,861 | -0.22(-2.58%) |
Feb 27, 2008 | 7.977 | 8.621 | 7.810 | 8.580 | 39,824 | +0.53(+6.63%) |
Feb 26, 2008 | 7.949 | 8.212 | 7.901 | 8.046 | 164,638 | +0.04(+0.52%) |
Feb 25, 2008 | 8.074 | 8.102 | 7.824 | 8.005 | 78,351 | -0.08(-1.03%) |
Feb 22, 2008 | 8.088 | 8.185 | 7.783 | 8.088 | 52,811 | -0.01(-0.09%) |
Feb 21, 2008 | 8.400 | 8.538 | 8.081 | 8.095 | 25,684 | -0.23(-2.75%) |
Feb 20, 2008 | 8.400 | 8.400 | 8.233 | 8.323 | 22,654 | -0.15(-1.80%) |
Feb 19, 2008 | 8.289 | 8.642 | 8.199 | 8.476 | 32,754 | +0.33(+4.00%) |
Feb 18, 2008 | 8.282 | 8.282 | 8.039 | 8.150 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.282 | 8.282 | 8.039 | 8.150 | 64,210 | -0.17(-2.08%) |
Feb 14, 2008 | 8.656 | 8.698 | 8.316 | 8.323 | 51,512 | -0.33(-3.84%) |
Feb 13, 2008 | 8.469 | 8.802 | 8.413 | 8.656 | 69,116 | +0.31(+3.74%) |
Feb 12, 2008 | 8.899 | 8.899 | 8.337 | 8.344 | 88,451 | -0.53(-5.94%) |
Feb 11, 2008 | 8.767 | 8.947 | 8.649 | 8.871 | 31,455 | +0.11(+1.27%) |
Feb 08, 2008 | 8.975 | 9.009 | 8.601 | 8.760 | 108,941 | -0.22(-2.47%) |
Feb 07, 2008 | 8.905 | 9.190 | 8.642 | 8.982 | 83,257 | +0.03(+0.31%) |
Feb 06, 2008 | 8.497 | 9.030 | 8.497 | 8.954 | 106,776 | +0.33(+3.86%) |
Feb 05, 2008 | 9.009 | 9.044 | 8.621 | 8.621 | 75,176 | -0.56(-6.11%) |
Feb 04, 2008 | 8.850 | 9.363 | 8.822 | 9.183 | 57,717 | +0.32(+3.60%) |