Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.402 | 7.402 | 7.153 | 7.180 | 159,724 | -0.21(-2.88%) |
Apr 29, 2008 | 7.313 | 7.535 | 7.108 | 7.393 | 186,336 | +0.16(+2.21%) |
Apr 28, 2008 | 7.499 | 7.499 | 7.037 | 7.233 | 277,730 | -0.12(-1.57%) |
Apr 25, 2008 | 7.668 | 7.677 | 7.117 | 7.348 | 219,741 | -0.75(-9.22%) |
Apr 24, 2008 | 7.881 | 8.104 | 7.597 | 8.095 | 98,593 | +0.04(+0.55%) |
Apr 23, 2008 | 8.086 | 8.104 | 7.793 | 8.050 | 51,094 | -0.04(-0.44%) |
Apr 22, 2008 | 8.130 | 8.130 | 7.926 | 8.086 | 78,284 | -0.11(-1.30%) |
Apr 21, 2008 | 8.148 | 8.228 | 8.121 | 8.192 | 12,604 | -0.03(-0.32%) |
Apr 18, 2008 | 8.264 | 8.281 | 8.068 | 8.219 | 74,278 | +0.09(+1.09%) |
Apr 17, 2008 | 8.041 | 8.192 | 7.988 | 8.130 | 31,725 | +0.07(+0.88%) |
Apr 16, 2008 | 8.041 | 8.175 | 7.961 | 8.059 | 83,869 | +0.04(+0.55%) |
Apr 15, 2008 | 8.175 | 8.175 | 7.961 | 8.015 | 44,229 | -0.12(-1.53%) |
Apr 14, 2008 | 7.944 | 8.219 | 7.944 | 8.139 | 46,201 | +0.19(+2.35%) |
Apr 11, 2008 | 8.059 | 8.059 | 7.819 | 7.953 | 123,796 | -0.20(-2.51%) |
Apr 10, 2008 | 7.988 | 8.192 | 7.935 | 8.157 | 40,627 | +0.14(+1.77%) |
Apr 09, 2008 | 8.086 | 8.237 | 7.953 | 8.015 | 120,307 | -0.11(-1.31%) |
Apr 08, 2008 | 7.873 | 8.184 | 7.873 | 8.121 | 145,051 | +0.17(+2.12%) |
Apr 07, 2008 | 7.819 | 8.050 | 7.810 | 7.953 | 114,921 | +0.25(+3.23%) |
Apr 04, 2008 | 7.739 | 7.810 | 7.659 | 7.704 | 204,151 | -0.08(-1.03%) |
Apr 03, 2008 | 7.881 | 7.881 | 7.695 | 7.784 | 127,285 | -0.08(-1.02%) |
Apr 02, 2008 | 7.730 | 7.873 | 7.606 | 7.864 | 164,986 | +0.12(+1.49%) |
Apr 01, 2008 | 7.704 | 7.819 | 7.615 | 7.748 | 236,901 | +0.19(+2.47%) |
Mar 31, 2008 | 7.650 | 7.917 | 7.411 | 7.562 | 187,993 | -0.13(-1.73%) |
Mar 28, 2008 | 8.041 | 8.397 | 7.588 | 7.695 | 99,937 | -0.36(-4.42%) |
Mar 27, 2008 | 8.272 | 8.370 | 8.006 | 8.050 | 92,059 | -0.23(-2.79%) |
Mar 26, 2008 | 8.335 | 8.388 | 8.006 | 8.281 | 63,698 | -0.10(-1.17%) |
Mar 25, 2008 | 8.228 | 8.424 | 8.192 | 8.379 | 48,505 | +0.11(+1.29%) |
Mar 24, 2008 | 7.944 | 8.379 | 7.899 | 8.272 | 247,705 | +0.40(+5.08%) |
Mar 21, 2008 | 7.819 | 8.050 | 7.775 | 7.873 | 269,313 | +0.00(+0.00%) |
Mar 20, 2008 | 7.819 | 8.050 | 7.775 | 7.873 | 269,313 | -0.02(-0.23%) |
Mar 19, 2008 | 7.926 | 8.104 | 7.846 | 7.890 | 105,679 | -0.02(-0.22%) |
Mar 18, 2008 | 7.437 | 7.944 | 7.260 | 7.908 | 145,221 | +0.67(+9.20%) |
Mar 17, 2008 | 7.455 | 7.544 | 7.108 | 7.242 | 198,862 | -0.42(-5.45%) |
Mar 14, 2008 | 8.068 | 8.068 | 7.597 | 7.659 | 138,989 | -0.35(-4.33%) |
Mar 13, 2008 | 7.970 | 8.157 | 7.659 | 8.006 | 409,090 | -0.05(-0.66%) |
Mar 12, 2008 | 7.988 | 8.121 | 7.562 | 8.059 | 121,320 | +0.11(+1.34%) |
Mar 11, 2008 | 7.837 | 7.997 | 7.606 | 7.953 | 134,825 | +0.29(+3.83%) |
Mar 10, 2008 | 7.855 | 7.881 | 7.642 | 7.659 | 101,265 | -0.12(-1.60%) |
Mar 07, 2008 | 7.802 | 8.077 | 7.695 | 7.784 | 162,201 | -0.07(-0.90%) |
Mar 06, 2008 | 8.326 | 8.388 | 7.837 | 7.855 | 1,042,220 | -0.51(-6.06%) |
Mar 05, 2008 | 8.308 | 8.450 | 8.130 | 8.361 | 820,882 | +0.03(+0.32%) |
Mar 04, 2008 | 8.130 | 8.548 | 8.068 | 8.335 | 635,688 | +0.12(+1.52%) |
Mar 03, 2008 | 8.210 | 8.441 | 8.068 | 8.210 | 632,036 | +0.11(+1.32%) |
Feb 29, 2008 | 8.077 | 8.566 | 8.024 | 8.104 | 749,305 | -0.05(-0.65%) |
Feb 28, 2008 | 8.575 | 8.859 | 7.979 | 8.157 | 776,541 | -0.48(-5.56%) |
Feb 27, 2008 | 8.397 | 8.663 | 8.317 | 8.637 | 674,127 | +0.14(+1.67%) |
Feb 26, 2008 | 8.272 | 8.708 | 8.272 | 8.495 | 86,319 | +0.14(+1.70%) |
Feb 25, 2008 | 8.272 | 8.415 | 8.059 | 8.352 | 46,142 | +0.13(+1.62%) |
Feb 22, 2008 | 8.148 | 8.272 | 7.917 | 8.219 | 74,390 | +0.10(+1.20%) |
Feb 21, 2008 | 8.192 | 8.548 | 8.104 | 8.121 | 67,637 | -0.01(-0.11%) |
Feb 20, 2008 | 8.352 | 8.352 | 8.095 | 8.130 | 99,262 | -0.28(-3.38%) |
Feb 19, 2008 | 8.184 | 8.663 | 8.184 | 8.415 | 87,878 | +0.20(+2.38%) |
Feb 18, 2008 | 8.521 | 8.548 | 8.104 | 8.219 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.521 | 8.548 | 8.104 | 8.219 | 110,178 | -0.35(-4.05%) |
Feb 14, 2008 | 8.814 | 8.859 | 8.281 | 8.566 | 115,805 | -0.29(-3.31%) |
Feb 13, 2008 | 8.450 | 8.877 | 8.264 | 8.859 | 76,416 | +0.36(+4.18%) |
Feb 12, 2008 | 8.317 | 8.512 | 8.264 | 8.503 | 72,252 | +0.21(+2.57%) |
Feb 11, 2008 | 8.219 | 8.308 | 8.169 | 8.290 | 108,040 | +0.19(+2.30%) |
Feb 08, 2008 | 8.592 | 8.592 | 8.104 | 8.104 | 131,561 | -0.54(-6.27%) |
Feb 07, 2008 | 8.335 | 8.646 | 8.281 | 8.646 | 79,117 | +0.28(+3.40%) |
Feb 06, 2008 | 8.317 | 8.681 | 8.290 | 8.361 | 110,291 | +0.10(+1.18%) |
Feb 05, 2008 | 8.299 | 8.663 | 8.219 | 8.264 | 100,387 | -0.21(-2.52%) |
Feb 04, 2008 | 8.637 | 8.637 | 8.352 | 8.477 | 47,357 | -0.20(-2.35%) |