Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.328 | 8.390 | 8.275 | 8.285 | 355,574 | -0.01(-0.16%) |
Apr 29, 2008 | 8.295 | 8.301 | 8.242 | 8.298 | 471,735 | -0.05(-0.55%) |
Apr 28, 2008 | 8.324 | 8.373 | 8.305 | 8.344 | 609,399 | +0.03(+0.35%) |
Apr 25, 2008 | 8.308 | 8.314 | 8.232 | 8.314 | 452,738 | +0.05(+0.63%) |
Apr 24, 2008 | 8.213 | 8.278 | 8.114 | 8.262 | 709,965 | +0.10(+1.20%) |
Apr 23, 2008 | 8.128 | 8.177 | 8.111 | 8.164 | 420,991 | +0.06(+0.73%) |
Apr 22, 2008 | 8.160 | 8.203 | 8.062 | 8.105 | 365,781 | -0.09(-1.04%) |
Apr 21, 2008 | 8.167 | 8.190 | 8.114 | 8.190 | 384,519 | -0.08(-0.95%) |
Apr 18, 2008 | 8.193 | 8.295 | 8.187 | 8.269 | 384,647 | +0.16(+1.94%) |
Apr 17, 2008 | 8.003 | 8.128 | 8.003 | 8.111 | 372,286 | +0.04(+0.53%) |
Apr 16, 2008 | 7.820 | 8.069 | 7.820 | 8.069 | 280,142 | +0.25(+3.14%) |
Apr 15, 2008 | 7.800 | 7.833 | 7.761 | 7.823 | 291,582 | +0.04(+0.46%) |
Apr 14, 2008 | 7.764 | 7.879 | 7.764 | 7.787 | 326,785 | -0.01(-0.08%) |
Apr 11, 2008 | 7.879 | 7.912 | 7.790 | 7.793 | 313,508 | -0.16(-1.98%) |
Apr 10, 2008 | 7.921 | 7.980 | 7.918 | 7.951 | 274,174 | +0.01(+0.08%) |
Apr 09, 2008 | 8.019 | 8.049 | 7.934 | 7.944 | 314,717 | -0.10(-1.26%) |
Apr 08, 2008 | 8.029 | 8.059 | 7.990 | 8.046 | 311,235 | -0.01(-0.16%) |
Apr 07, 2008 | 8.013 | 8.157 | 8.013 | 8.059 | 374,428 | +0.09(+1.11%) |
Apr 04, 2008 | 7.957 | 8.019 | 7.931 | 7.970 | 447,019 | +0.05(+0.58%) |
Apr 03, 2008 | 7.865 | 7.983 | 7.865 | 7.924 | 404,301 | +0.03(+0.37%) |
Apr 02, 2008 | 7.934 | 7.993 | 7.875 | 7.895 | 502,554 | +0.02(+0.29%) |
Apr 01, 2008 | 7.754 | 7.875 | 7.738 | 7.872 | 382,941 | +0.24(+3.13%) |
Mar 31, 2008 | 7.636 | 7.659 | 7.584 | 7.633 | 337,715 | +0.03(+0.34%) |
Mar 28, 2008 | 7.607 | 7.649 | 7.564 | 7.607 | 289,430 | +0.05(+0.69%) |
Mar 27, 2008 | 7.593 | 7.675 | 7.554 | 7.554 | 379,356 | +0.00(+0.00%) |
Mar 26, 2008 | 7.603 | 7.603 | 7.521 | 7.554 | 367,074 | -0.02(-0.26%) |
Mar 25, 2008 | 7.669 | 7.669 | 7.538 | 7.574 | 711,570 | -0.06(-0.82%) |
Mar 24, 2008 | 7.574 | 7.695 | 7.574 | 7.636 | 552,385 | +0.09(+1.22%) |
Mar 21, 2008 | 7.400 | 7.544 | 7.364 | 7.544 | 378,059 | +0.00(+0.00%) |
Mar 20, 2008 | 7.400 | 7.544 | 7.364 | 7.544 | 378,059 | +0.11(+1.54%) |
Mar 19, 2008 | 7.600 | 7.620 | 7.430 | 7.430 | 504,064 | -0.17(-2.28%) |
Mar 18, 2008 | 7.502 | 7.607 | 7.292 | 7.603 | 678,496 | +0.13(+1.71%) |
Mar 17, 2008 | 7.377 | 7.567 | 7.272 | 7.475 | 491,111 | -0.16(-2.06%) |
Mar 14, 2008 | 7.777 | 7.826 | 7.521 | 7.633 | 429,004 | -0.12(-1.56%) |
Mar 13, 2008 | 7.682 | 7.800 | 7.597 | 7.754 | 413,055 | -0.02(-0.29%) |
Mar 12, 2008 | 7.780 | 7.911 | 7.767 | 7.777 | 482,436 | +0.02(+0.25%) |
Mar 11, 2008 | 7.652 | 7.764 | 7.574 | 7.757 | 541,000 | +0.25(+3.35%) |
Mar 10, 2008 | 7.639 | 7.679 | 7.505 | 7.506 | 460,750 | -0.15(-2.00%) |
Mar 07, 2008 | 7.705 | 7.787 | 7.621 | 7.659 | 609,655 | -0.11(-1.39%) |
Mar 06, 2008 | 7.849 | 7.875 | 7.761 | 7.767 | 582,193 | -0.12(-1.50%) |
Mar 05, 2008 | 7.872 | 7.957 | 7.823 | 7.885 | 508,961 | +0.04(+0.54%) |
Mar 04, 2008 | 7.797 | 7.898 | 7.797 | 7.842 | 478,448 | -0.09(-1.12%) |
Mar 03, 2008 | 7.908 | 7.977 | 7.869 | 7.931 | 532,624 | -0.01(-0.17%) |
Feb 29, 2008 | 8.170 | 8.170 | 7.931 | 7.944 | 505,416 | -0.17(-2.06%) |
Feb 28, 2008 | 8.151 | 8.173 | 8.078 | 8.111 | 437,063 | -0.06(-0.68%) |
Feb 27, 2008 | 8.092 | 8.190 | 8.069 | 8.167 | 465,333 | +0.04(+0.52%) |
Feb 26, 2008 | 7.997 | 8.151 | 7.954 | 8.124 | 566,387 | +0.14(+1.77%) |
Feb 25, 2008 | 7.839 | 7.983 | 7.810 | 7.983 | 463,185 | +0.14(+1.84%) |
Feb 22, 2008 | 7.810 | 7.898 | 7.656 | 7.839 | 1,053,279 | -0.01(-0.17%) |
Feb 21, 2008 | 7.947 | 7.980 | 7.833 | 7.852 | 540,048 | -0.07(-0.83%) |
Feb 20, 2008 | 7.705 | 7.944 | 7.705 | 7.918 | 562,665 | +0.08(+0.96%) |
Feb 19, 2008 | 7.787 | 7.895 | 7.787 | 7.842 | 845,755 | +0.12(+1.61%) |
Feb 18, 2008 | 7.783 | 7.875 | 7.672 | 7.718 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.783 | 7.875 | 7.672 | 7.718 | 1,582,178 | -0.17(-2.12%) |
Feb 14, 2008 | 8.193 | 8.193 | 7.869 | 7.885 | 1,072,603 | -0.32(-3.88%) |
Feb 13, 2008 | 8.226 | 8.278 | 8.167 | 8.203 | 465,938 | -0.02(-0.20%) |
Feb 12, 2008 | 8.219 | 8.291 | 8.196 | 8.219 | 342,481 | +0.09(+1.09%) |
Feb 11, 2008 | 8.203 | 8.203 | 8.062 | 8.131 | 370,309 | +0.01(+0.12%) |
Feb 08, 2008 | 8.173 | 8.259 | 8.095 | 8.121 | 459,957 | -0.07(-0.88%) |
Feb 07, 2008 | 8.114 | 8.269 | 8.059 | 8.193 | 345,715 | +0.06(+0.68%) |
Feb 06, 2008 | 8.229 | 8.239 | 8.121 | 8.137 | 547,408 | -0.07(-0.84%) |
Feb 05, 2008 | 8.419 | 8.419 | 8.164 | 8.206 | 457,394 | -0.27(-3.21%) |
Feb 04, 2008 | 8.504 | 8.622 | 8.475 | 8.478 | 243,801 | -0.08(-0.92%) |