Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.496 | 8.496 | 8.407 | 8.473 | 41,391 | +0.04(+0.42%) |
Apr 29, 2008 | 8.419 | 8.461 | 8.419 | 8.437 | 62,712 | +0.02(+0.21%) |
Apr 28, 2008 | 8.425 | 8.461 | 8.413 | 8.419 | 54,493 | -0.01(-0.14%) |
Apr 25, 2008 | 8.461 | 8.473 | 8.407 | 8.431 | 54,167 | -0.02(-0.21%) |
Apr 24, 2008 | 8.478 | 8.484 | 8.437 | 8.449 | 37,130 | -0.04(-0.42%) |
Apr 23, 2008 | 8.467 | 8.496 | 8.449 | 8.484 | 47,276 | +0.02(+0.21%) |
Apr 22, 2008 | 8.425 | 8.467 | 8.384 | 8.467 | 104,740 | +0.06(+0.70%) |
Apr 21, 2008 | 8.461 | 8.461 | 8.390 | 8.407 | 65,360 | -0.04(-0.42%) |
Apr 18, 2008 | 8.484 | 8.490 | 8.443 | 8.443 | 64,205 | +0.01(+0.14%) |
Apr 17, 2008 | 8.431 | 8.437 | 8.390 | 8.431 | 87,785 | -0.02(-0.28%) |
Apr 16, 2008 | 8.467 | 8.467 | 8.403 | 8.455 | 74,230 | +0.06(+0.71%) |
Apr 15, 2008 | 8.496 | 8.496 | 8.390 | 8.396 | 65,758 | +0.01(+0.07%) |
Apr 14, 2008 | 8.567 | 8.567 | 8.390 | 8.390 | 104,281 | -0.06(-0.70%) |
Apr 11, 2008 | 8.401 | 8.455 | 8.384 | 8.449 | 55,398 | -0.01(-0.14%) |
Apr 10, 2008 | 8.319 | 8.461 | 8.319 | 8.461 | 96,609 | +0.12(+1.42%) |
Apr 09, 2008 | 8.271 | 8.342 | 8.265 | 8.342 | 101,170 | +0.07(+0.86%) |
Apr 08, 2008 | 8.271 | 8.301 | 8.242 | 8.271 | 97,961 | +0.01(+0.07%) |
Apr 07, 2008 | 8.289 | 8.307 | 8.236 | 8.265 | 126,336 | +0.03(+0.36%) |
Apr 04, 2008 | 8.295 | 8.295 | 8.230 | 8.236 | 69,248 | -0.01(-0.14%) |
Apr 03, 2008 | 8.200 | 8.325 | 8.159 | 8.248 | 127,856 | +0.05(+0.65%) |
Apr 02, 2008 | 8.194 | 8.242 | 8.182 | 8.194 | 121,100 | +0.00(+0.00%) |
Apr 01, 2008 | 8.171 | 8.218 | 8.159 | 8.194 | 79,044 | +0.03(+0.36%) |
Mar 31, 2008 | 8.171 | 8.206 | 8.129 | 8.165 | 61,985 | +0.04(+0.51%) |
Mar 28, 2008 | 8.165 | 8.165 | 8.123 | 8.123 | 64,688 | -0.04(-0.51%) |
Mar 27, 2008 | 8.165 | 8.177 | 8.135 | 8.165 | 71,106 | -0.01(-0.07%) |
Mar 26, 2008 | 8.165 | 8.188 | 8.117 | 8.171 | 117,240 | +0.01(+0.07%) |
Mar 25, 2008 | 8.188 | 8.188 | 8.147 | 8.165 | 91,036 | -0.01(-0.14%) |
Mar 24, 2008 | 8.171 | 8.177 | 8.117 | 8.177 | 97,285 | +0.04(+0.44%) |
Mar 21, 2008 | 8.135 | 8.141 | 8.119 | 8.141 | 30,739 | +0.00(+0.00%) |
Mar 20, 2008 | 8.135 | 8.141 | 8.119 | 8.141 | 30,739 | +0.03(+0.36%) |
Mar 19, 2008 | 8.117 | 8.141 | 8.058 | 8.111 | 101,676 | +0.00(+0.00%) |
Mar 18, 2008 | 8.082 | 8.177 | 8.046 | 8.111 | 69,586 | +0.07(+0.88%) |
Mar 17, 2008 | 8.100 | 8.111 | 8.017 | 8.040 | 76,679 | -0.07(-0.88%) |
Mar 14, 2008 | 8.188 | 8.188 | 8.100 | 8.111 | 72,457 | -0.05(-0.65%) |
Mar 13, 2008 | 8.094 | 8.177 | 8.088 | 8.165 | 45,771 | +0.07(+0.88%) |
Mar 12, 2008 | 8.159 | 8.177 | 8.094 | 8.094 | 147,448 | -0.11(-1.37%) |
Mar 11, 2008 | 8.218 | 8.230 | 8.159 | 8.206 | 79,889 | +0.04(+0.51%) |
Mar 10, 2008 | 8.153 | 8.200 | 8.123 | 8.165 | 90,867 | +0.04(+0.51%) |
Mar 07, 2008 | 8.117 | 8.141 | 8.082 | 8.123 | 143,901 | +0.06(+0.73%) |
Mar 06, 2008 | 8.105 | 8.141 | 8.011 | 8.064 | 95,765 | -0.03(-0.37%) |
Mar 05, 2008 | 8.070 | 8.117 | 7.934 | 8.094 | 146,097 | +0.05(+0.59%) |
Mar 04, 2008 | 8.023 | 8.100 | 8.011 | 8.046 | 54,216 | +0.05(+0.59%) |
Mar 03, 2008 | 7.886 | 8.017 | 7.886 | 7.999 | 78,706 | +0.19(+2.43%) |
Feb 29, 2008 | 7.898 | 7.922 | 7.709 | 7.809 | 108,777 | -0.10(-1.27%) |
Feb 28, 2008 | 8.058 | 8.064 | 7.898 | 7.910 | 75,328 | -0.18(-2.27%) |
Feb 27, 2008 | 8.088 | 8.111 | 8.058 | 8.094 | 28,935 | -0.04(-0.51%) |
Feb 26, 2008 | 8.135 | 8.135 | 8.040 | 8.135 | 47,967 | -0.00(-0.00%) |
Feb 25, 2008 | 8.094 | 8.141 | 8.088 | 8.135 | 78,537 | +0.02(+0.29%) |
Feb 22, 2008 | 8.117 | 8.141 | 8.082 | 8.111 | 48,585 | -0.03(-0.36%) |
Feb 21, 2008 | 8.171 | 8.194 | 8.076 | 8.141 | 83,435 | +0.00(+0.00%) |
Feb 20, 2008 | 8.182 | 8.200 | 8.094 | 8.141 | 53,709 | -0.08(-0.94%) |
Feb 19, 2008 | 8.230 | 8.259 | 8.147 | 8.218 | 83,858 | +0.18(+2.21%) |
Feb 18, 2008 | 7.940 | 8.040 | 7.898 | 8.040 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.940 | 8.040 | 7.898 | 8.040 | 106,068 | +0.11(+1.34%) |
Feb 14, 2008 | 8.028 | 8.028 | 7.916 | 7.934 | 87,827 | -0.12(-1.47%) |
Feb 13, 2008 | 8.135 | 8.153 | 8.029 | 8.052 | 70,937 | -0.09(-1.16%) |
Feb 12, 2008 | 8.141 | 8.171 | 8.141 | 8.147 | 30,401 | +0.04(+0.51%) |
Feb 11, 2008 | 8.088 | 8.153 | 8.082 | 8.105 | 20,267 | -0.01(-0.07%) |
Feb 08, 2008 | 8.135 | 8.135 | 8.052 | 8.111 | 46,109 | +0.01(+0.15%) |
Feb 07, 2008 | 8.123 | 8.141 | 8.100 | 8.100 | 55,567 | -0.05(-0.65%) |
Feb 06, 2008 | 8.058 | 8.165 | 8.040 | 8.153 | 58,269 | +0.08(+1.03%) |
Feb 05, 2008 | 8.117 | 8.147 | 8.046 | 8.070 | 39,522 | -0.05(-0.66%) |
Feb 04, 2008 | 8.194 | 8.200 | 8.117 | 8.123 | 78,875 | -0.08(-1.01%) |