Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.021 | 7.045 | 6.906 | 6.972 | 90,414 | -0.05(-0.70%) |
Apr 29, 2008 | 7.054 | 7.078 | 7.013 | 7.021 | 51,029 | -0.03(-0.46%) |
Apr 28, 2008 | 7.266 | 7.266 | 6.931 | 7.054 | 143,866 | -0.24(-3.25%) |
Apr 25, 2008 | 7.422 | 7.684 | 7.111 | 7.291 | 106,901 | -0.08(-1.11%) |
Apr 24, 2008 | 7.283 | 7.446 | 6.988 | 7.373 | 50,809 | +0.11(+1.46%) |
Apr 23, 2008 | 7.185 | 7.340 | 7.119 | 7.266 | 67,841 | +0.08(+1.14%) |
Apr 22, 2008 | 7.315 | 7.356 | 7.119 | 7.185 | 50,501 | -0.18(-2.44%) |
Apr 21, 2008 | 7.160 | 7.471 | 7.086 | 7.365 | 110,661 | +0.19(+2.62%) |
Apr 18, 2008 | 7.160 | 7.250 | 6.972 | 7.176 | 85,913 | +0.17(+2.45%) |
Apr 17, 2008 | 6.939 | 7.070 | 6.751 | 7.005 | 139,228 | +0.05(+0.71%) |
Apr 16, 2008 | 7.577 | 7.577 | 6.955 | 6.955 | 201,622 | -0.56(-7.41%) |
Apr 15, 2008 | 7.512 | 7.659 | 7.365 | 7.512 | 86,952 | +0.03(+0.44%) |
Apr 14, 2008 | 7.520 | 7.692 | 7.283 | 7.479 | 201,871 | -0.02(-0.33%) |
Apr 11, 2008 | 7.667 | 7.856 | 7.422 | 7.504 | 38,248 | -0.27(-3.47%) |
Apr 10, 2008 | 7.766 | 8.126 | 7.463 | 7.774 | 129,961 | -0.01(-0.11%) |
Apr 09, 2008 | 7.986 | 8.085 | 7.602 | 7.782 | 131,068 | -0.20(-2.56%) |
Apr 08, 2008 | 7.872 | 8.142 | 7.798 | 7.986 | 61,833 | +0.03(+0.41%) |
Apr 07, 2008 | 7.774 | 8.011 | 7.774 | 7.954 | 84,886 | +0.22(+2.86%) |
Apr 04, 2008 | 7.651 | 7.757 | 7.545 | 7.733 | 52,220 | +0.12(+1.61%) |
Apr 03, 2008 | 7.438 | 7.651 | 7.438 | 7.610 | 30,866 | +0.20(+2.65%) |
Apr 02, 2008 | 7.471 | 7.553 | 7.291 | 7.414 | 53,283 | -0.07(-0.88%) |
Apr 01, 2008 | 7.455 | 7.602 | 7.348 | 7.479 | 75,767 | +0.16(+2.24%) |
Mar 31, 2008 | 7.406 | 7.504 | 7.315 | 7.315 | 47,318 | -0.03(-0.45%) |
Mar 28, 2008 | 7.528 | 7.586 | 7.307 | 7.348 | 90,789 | -0.22(-2.92%) |
Mar 27, 2008 | 7.471 | 7.766 | 7.348 | 7.569 | 248,852 | +0.13(+1.76%) |
Mar 26, 2008 | 7.708 | 7.708 | 7.078 | 7.438 | 149,563 | -0.32(-4.11%) |
Mar 25, 2008 | 7.586 | 7.806 | 7.223 | 7.757 | 386,346 | +0.11(+1.39%) |
Mar 24, 2008 | 7.479 | 7.774 | 7.389 | 7.651 | 119,574 | +0.26(+3.54%) |
Mar 21, 2008 | 7.487 | 7.528 | 7.193 | 7.389 | 239,765 | +0.00(+0.00%) |
Mar 20, 2008 | 7.487 | 7.528 | 7.193 | 7.389 | 239,765 | -0.10(-1.31%) |
Mar 19, 2008 | 7.381 | 7.528 | 7.324 | 7.487 | 214,580 | +0.10(+1.33%) |
Mar 18, 2008 | 7.545 | 7.569 | 7.217 | 7.389 | 107,999 | +0.02(+0.22%) |
Mar 17, 2008 | 7.160 | 7.626 | 7.160 | 7.373 | 49,637 | +0.04(+0.56%) |
Mar 14, 2008 | 7.667 | 7.937 | 7.275 | 7.332 | 66,939 | -0.29(-3.76%) |
Mar 13, 2008 | 7.291 | 7.876 | 7.250 | 7.618 | 161,898 | +0.25(+3.33%) |
Mar 12, 2008 | 7.471 | 7.798 | 7.095 | 7.373 | 93,936 | -0.07(-0.99%) |
Mar 11, 2008 | 7.725 | 7.831 | 7.144 | 7.446 | 84,703 | -0.08(-1.09%) |
Mar 10, 2008 | 7.782 | 8.698 | 7.340 | 7.528 | 162,448 | +0.20(+2.79%) |
Mar 07, 2008 | 7.201 | 7.586 | 6.964 | 7.324 | 143,271 | -0.09(-1.21%) |
Mar 06, 2008 | 8.314 | 8.314 | 7.266 | 7.414 | 58,657 | -0.96(-11.44%) |
Mar 05, 2008 | 8.453 | 8.567 | 8.167 | 8.371 | 42,646 | -0.02(-0.29%) |
Mar 04, 2008 | 8.355 | 8.494 | 8.036 | 8.396 | 44,320 | -0.05(-0.58%) |
Mar 03, 2008 | 8.330 | 8.531 | 7.986 | 8.445 | 113,247 | -0.01(-0.10%) |
Feb 29, 2008 | 8.387 | 8.739 | 8.224 | 8.453 | 95,174 | -0.03(-0.39%) |
Feb 28, 2008 | 8.674 | 8.780 | 8.412 | 8.486 | 57,460 | -0.20(-2.35%) |
Feb 27, 2008 | 8.617 | 8.739 | 8.347 | 8.690 | 42,411 | +0.01(+0.09%) |
Feb 26, 2008 | 8.420 | 9.058 | 8.347 | 8.682 | 85,924 | +0.19(+2.22%) |
Feb 25, 2008 | 8.232 | 8.527 | 8.093 | 8.494 | 67,616 | +0.25(+2.98%) |
Feb 22, 2008 | 8.494 | 8.535 | 8.126 | 8.248 | 98,365 | -0.25(-2.89%) |
Feb 21, 2008 | 8.633 | 9.058 | 8.486 | 8.494 | 85,799 | -0.07(-0.76%) |
Feb 20, 2008 | 8.518 | 8.862 | 8.371 | 8.559 | 64,014 | +0.00(+0.00%) |
Feb 19, 2008 | 8.584 | 8.887 | 8.347 | 8.559 | 47,489 | +0.07(+0.87%) |
Feb 18, 2008 | 8.895 | 8.968 | 8.477 | 8.486 | 71,639 | +0.00(+0.00%) |
Feb 15, 2008 | 8.895 | 8.968 | 8.477 | 8.486 | 71,639 | -0.47(-5.30%) |
Feb 14, 2008 | 9.361 | 9.877 | 8.919 | 8.960 | 88,362 | -0.33(-3.52%) |
Feb 13, 2008 | 9.140 | 9.312 | 8.780 | 9.288 | 249,353 | +0.22(+2.44%) |
Feb 12, 2008 | 9.140 | 9.206 | 8.895 | 9.067 | 66,414 | -0.01(-0.09%) |
Feb 11, 2008 | 8.968 | 9.165 | 8.707 | 9.075 | 57,887 | +0.13(+1.46%) |
Feb 08, 2008 | 8.510 | 9.599 | 8.469 | 8.944 | 56,593 | -0.11(-1.18%) |
Feb 07, 2008 | 8.469 | 9.067 | 8.330 | 9.050 | 105,883 | +0.55(+6.45%) |
Feb 06, 2008 | 8.551 | 8.870 | 8.322 | 8.502 | 138,893 | +0.00(+0.00%) |
Feb 05, 2008 | 8.739 | 9.148 | 8.477 | 8.502 | 141,413 | -0.43(-4.85%) |
Feb 04, 2008 | 9.607 | 9.607 | 8.707 | 8.936 | 208,386 | -0.99(-9.98%) |