Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.690 | 8.784 | 8.508 | 8.508 | 562,634 | -0.17(-1.97%) |
Apr 29, 2008 | 8.657 | 8.773 | 8.585 | 8.679 | 592,479 | -0.01(-0.06%) |
Apr 28, 2008 | 8.800 | 8.800 | 8.552 | 8.684 | 882,689 | -0.05(-0.57%) |
Apr 25, 2008 | 8.806 | 8.817 | 8.420 | 8.734 | 453,063 | -0.06(-0.63%) |
Apr 24, 2008 | 8.255 | 8.789 | 8.151 | 8.789 | 1,048,459 | +0.59(+7.25%) |
Apr 23, 2008 | 8.514 | 8.525 | 8.129 | 8.195 | 851,114 | -0.28(-3.25%) |
Apr 22, 2008 | 8.475 | 8.585 | 8.310 | 8.470 | 1,037,797 | -0.03(-0.32%) |
Apr 21, 2008 | 8.717 | 8.800 | 8.497 | 8.497 | 771,223 | -0.31(-3.50%) |
Apr 18, 2008 | 9.207 | 9.235 | 8.662 | 8.806 | 1,640,374 | -0.47(-5.10%) |
Apr 17, 2008 | 8.927 | 9.350 | 8.894 | 9.279 | 935,741 | +0.18(+2.00%) |
Apr 16, 2008 | 8.723 | 9.097 | 8.695 | 9.097 | 828,163 | +0.50(+5.76%) |
Apr 15, 2008 | 8.272 | 8.668 | 8.266 | 8.602 | 539,818 | +0.37(+4.48%) |
Apr 14, 2008 | 8.222 | 8.470 | 8.178 | 8.233 | 569,650 | -0.02(-0.27%) |
Apr 11, 2008 | 8.409 | 8.651 | 8.250 | 8.255 | 736,723 | -0.24(-2.79%) |
Apr 10, 2008 | 8.332 | 8.723 | 8.261 | 8.492 | 630,704 | +0.11(+1.31%) |
Apr 09, 2008 | 8.684 | 8.806 | 8.316 | 8.382 | 744,509 | -0.39(-4.39%) |
Apr 08, 2008 | 8.668 | 8.877 | 8.574 | 8.767 | 576,008 | -0.06(-0.69%) |
Apr 07, 2008 | 8.960 | 8.971 | 8.673 | 8.828 | 498,498 | -0.05(-0.56%) |
Apr 04, 2008 | 8.927 | 9.070 | 8.839 | 8.877 | 658,330 | -0.08(-0.86%) |
Apr 03, 2008 | 8.888 | 8.998 | 8.756 | 8.954 | 582,018 | -0.05(-0.55%) |
Apr 02, 2008 | 8.905 | 9.081 | 8.778 | 9.004 | 1,024,280 | +0.08(+0.86%) |
Apr 01, 2008 | 8.343 | 9.015 | 8.343 | 8.927 | 1,737,649 | +0.34(+3.91%) |
Mar 31, 2008 | 8.338 | 8.690 | 8.173 | 8.591 | 3,192,396 | +0.25(+2.97%) |
Mar 28, 2008 | 8.552 | 8.602 | 8.338 | 8.343 | 475,262 | -0.25(-2.88%) |
Mar 27, 2008 | 8.822 | 8.866 | 8.547 | 8.591 | 673,748 | -0.14(-1.64%) |
Mar 26, 2008 | 8.717 | 8.806 | 8.591 | 8.734 | 617,418 | -0.09(-1.00%) |
Mar 25, 2008 | 8.806 | 8.949 | 8.591 | 8.822 | 572,146 | -0.01(-0.06%) |
Mar 24, 2008 | 8.751 | 9.081 | 8.695 | 8.828 | 1,276,921 | +0.01(+0.12%) |
Mar 21, 2008 | 8.459 | 8.817 | 8.288 | 8.817 | 2,423,032 | +0.00(+0.00%) |
Mar 20, 2008 | 8.459 | 8.817 | 8.288 | 8.817 | 2,423,032 | +0.44(+5.26%) |
Mar 19, 2008 | 8.503 | 8.640 | 8.321 | 8.376 | 1,236,524 | -0.15(-1.74%) |
Mar 18, 2008 | 8.393 | 8.525 | 8.118 | 8.525 | 1,127,488 | +0.30(+3.61%) |
Mar 17, 2008 | 8.057 | 8.387 | 7.859 | 8.228 | 1,051,208 | +0.17(+2.12%) |
Mar 14, 2008 | 8.283 | 8.316 | 7.941 | 8.057 | 1,016,628 | -0.17(-2.07%) |
Mar 13, 2008 | 7.930 | 8.354 | 7.787 | 8.228 | 826,786 | +0.18(+2.26%) |
Mar 12, 2008 | 8.255 | 8.530 | 8.041 | 8.046 | 958,241 | -0.21(-2.53%) |
Mar 11, 2008 | 7.567 | 8.255 | 7.567 | 8.255 | 1,530,341 | +0.81(+10.86%) |
Mar 10, 2008 | 7.430 | 7.595 | 7.314 | 7.446 | 865,985 | +0.04(+0.52%) |
Mar 07, 2008 | 7.303 | 7.622 | 7.248 | 7.408 | 951,222 | +0.09(+1.28%) |
Mar 06, 2008 | 7.424 | 7.584 | 7.309 | 7.314 | 616,257 | -0.17(-2.21%) |
Mar 05, 2008 | 7.688 | 7.754 | 7.430 | 7.479 | 841,137 | -0.22(-2.86%) |
Mar 04, 2008 | 7.595 | 7.754 | 7.336 | 7.699 | 881,223 | +0.17(+2.19%) |
Mar 03, 2008 | 7.567 | 7.710 | 7.419 | 7.534 | 981,899 | -0.01(-0.15%) |
Feb 29, 2008 | 7.870 | 7.908 | 7.523 | 7.545 | 961,568 | -0.45(-5.64%) |
Feb 28, 2008 | 8.195 | 8.195 | 7.886 | 7.997 | 746,998 | -0.21(-2.61%) |
Feb 27, 2008 | 8.310 | 8.453 | 8.200 | 8.211 | 1,031,215 | -0.13(-1.58%) |
Feb 26, 2008 | 8.211 | 8.525 | 8.203 | 8.343 | 504,847 | +0.05(+0.60%) |
Feb 25, 2008 | 8.184 | 8.332 | 7.986 | 8.294 | 708,833 | +0.09(+1.14%) |
Feb 22, 2008 | 8.063 | 8.211 | 7.892 | 8.200 | 645,255 | +0.15(+1.85%) |
Feb 21, 2008 | 8.316 | 8.393 | 8.024 | 8.052 | 422,833 | -0.22(-2.66%) |
Feb 20, 2008 | 8.002 | 8.299 | 8.002 | 8.272 | 619,260 | +0.20(+2.52%) |
Feb 19, 2008 | 8.305 | 8.305 | 8.063 | 8.068 | 999,065 | -0.13(-1.61%) |
Feb 18, 2008 | 8.167 | 8.585 | 7.787 | 8.200 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.167 | 8.585 | 7.787 | 8.200 | 1,401,213 | -0.01(-0.13%) |
Feb 14, 2008 | 8.569 | 8.569 | 8.200 | 8.211 | 630,973 | -0.33(-3.87%) |
Feb 13, 2008 | 8.459 | 8.585 | 8.316 | 8.541 | 546,016 | +0.14(+1.70%) |
Feb 12, 2008 | 8.404 | 8.541 | 8.283 | 8.398 | 620,903 | +0.08(+0.99%) |
Feb 11, 2008 | 8.426 | 8.470 | 8.277 | 8.316 | 734,780 | -0.15(-1.82%) |
Feb 08, 2008 | 8.404 | 8.651 | 8.233 | 8.470 | 900,372 | +0.01(+0.13%) |
Feb 07, 2008 | 8.250 | 8.591 | 8.189 | 8.459 | 868,006 | +0.21(+2.60%) |
Feb 06, 2008 | 8.283 | 8.514 | 8.145 | 8.244 | 815,897 | +0.06(+0.74%) |
Feb 05, 2008 | 8.206 | 8.569 | 8.184 | 8.184 | 978,231 | -0.30(-3.50%) |
Feb 04, 2008 | 8.613 | 8.684 | 8.398 | 8.481 | 798,793 | -0.24(-2.78%) |