Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.637 | 8.670 | 8.435 | 8.451 | 838,540 | -0.14(-1.66%) |
Apr 29, 2008 | 8.621 | 8.763 | 8.561 | 8.594 | 1,121,128 | +0.04(+0.51%) |
Apr 28, 2008 | 8.336 | 8.561 | 8.303 | 8.550 | 703,476 | +0.17(+2.03%) |
Apr 25, 2008 | 8.243 | 8.446 | 8.090 | 8.380 | 722,262 | +0.16(+1.93%) |
Apr 24, 2008 | 7.854 | 8.221 | 7.777 | 8.221 | 963,109 | +0.36(+4.60%) |
Apr 23, 2008 | 7.394 | 8.106 | 7.394 | 7.860 | 1,529,362 | +0.58(+7.98%) |
Apr 22, 2008 | 7.317 | 7.438 | 7.104 | 7.279 | 767,113 | -0.13(-1.70%) |
Apr 21, 2008 | 7.695 | 7.788 | 7.405 | 7.405 | 635,619 | -0.37(-4.79%) |
Apr 18, 2008 | 7.799 | 8.106 | 7.723 | 7.777 | 670,913 | -0.05(-0.63%) |
Apr 17, 2008 | 7.619 | 7.860 | 7.547 | 7.827 | 753,781 | +0.16(+2.07%) |
Apr 16, 2008 | 7.504 | 7.739 | 7.504 | 7.668 | 860,477 | +0.25(+3.32%) |
Apr 15, 2008 | 7.159 | 7.438 | 7.137 | 7.421 | 834,067 | +0.30(+4.15%) |
Apr 14, 2008 | 7.279 | 7.301 | 7.109 | 7.126 | 469,785 | -0.17(-2.33%) |
Apr 11, 2008 | 7.356 | 7.504 | 7.279 | 7.295 | 571,504 | -0.16(-2.20%) |
Apr 10, 2008 | 7.279 | 7.493 | 7.148 | 7.460 | 950,675 | +0.19(+2.64%) |
Apr 09, 2008 | 7.520 | 7.575 | 7.246 | 7.268 | 833,743 | -0.28(-3.70%) |
Apr 08, 2008 | 7.509 | 7.668 | 7.438 | 7.547 | 764,062 | -0.08(-1.08%) |
Apr 07, 2008 | 7.717 | 7.750 | 7.591 | 7.630 | 810,282 | -0.07(-0.85%) |
Apr 04, 2008 | 7.854 | 7.931 | 7.684 | 7.695 | 688,030 | -0.17(-2.16%) |
Apr 03, 2008 | 7.832 | 7.975 | 7.777 | 7.865 | 794,737 | -0.05(-0.69%) |
Apr 02, 2008 | 8.128 | 8.243 | 7.892 | 7.920 | 1,134,462 | -0.20(-2.43%) |
Apr 01, 2008 | 7.832 | 8.117 | 7.832 | 8.117 | 1,173,968 | +0.37(+4.81%) |
Mar 31, 2008 | 7.498 | 7.881 | 7.476 | 7.745 | 1,157,901 | +0.28(+3.74%) |
Mar 28, 2008 | 7.725 | 7.788 | 7.449 | 7.465 | 717,424 | -0.28(-3.61%) |
Mar 27, 2008 | 7.739 | 7.892 | 7.575 | 7.745 | 1,134,918 | +0.03(+0.35%) |
Mar 26, 2008 | 7.668 | 7.799 | 7.597 | 7.717 | 1,336,536 | -0.04(-0.56%) |
Mar 25, 2008 | 7.739 | 7.810 | 7.586 | 7.761 | 1,081,426 | -0.01(-0.07%) |
Mar 24, 2008 | 7.531 | 7.876 | 7.531 | 7.766 | 1,365,009 | +0.24(+3.13%) |
Mar 21, 2008 | 7.482 | 7.531 | 7.224 | 7.531 | 2,613,678 | +0.00(+0.00%) |
Mar 20, 2008 | 7.482 | 7.531 | 7.224 | 7.531 | 2,613,678 | +0.16(+2.15%) |
Mar 19, 2008 | 7.525 | 7.635 | 7.372 | 7.372 | 1,180,057 | -0.10(-1.39%) |
Mar 18, 2008 | 7.339 | 7.498 | 7.104 | 7.476 | 1,419,023 | +0.31(+4.36%) |
Mar 17, 2008 | 7.109 | 7.252 | 6.792 | 7.164 | 1,357,569 | +0.09(+1.24%) |
Mar 14, 2008 | 7.290 | 7.339 | 6.983 | 7.076 | 1,321,568 | -0.12(-1.67%) |
Mar 13, 2008 | 6.830 | 7.246 | 6.682 | 7.197 | 1,477,978 | +0.25(+3.63%) |
Mar 12, 2008 | 7.120 | 7.389 | 6.918 | 6.945 | 1,095,578 | -0.16(-2.31%) |
Mar 11, 2008 | 6.693 | 7.109 | 6.693 | 7.109 | 1,131,013 | +0.48(+7.27%) |
Mar 10, 2008 | 6.649 | 6.759 | 6.507 | 6.627 | 984,096 | +0.02(+0.25%) |
Mar 07, 2008 | 6.485 | 6.846 | 6.474 | 6.611 | 1,044,205 | +0.05(+0.84%) |
Mar 06, 2008 | 6.622 | 6.671 | 6.529 | 6.556 | 1,085,097 | -0.12(-1.72%) |
Mar 05, 2008 | 6.682 | 6.764 | 6.567 | 6.671 | 1,724,903 | +0.01(+0.16%) |
Mar 04, 2008 | 6.436 | 6.704 | 6.397 | 6.660 | 1,592,900 | +0.10(+1.50%) |
Mar 03, 2008 | 6.551 | 6.622 | 6.441 | 6.562 | 1,086,041 | -0.01(-0.08%) |
Feb 29, 2008 | 6.846 | 6.901 | 6.534 | 6.567 | 1,046,504 | -0.35(-4.99%) |
Feb 28, 2008 | 7.082 | 7.104 | 6.879 | 6.912 | 1,079,290 | -0.22(-3.07%) |
Feb 27, 2008 | 6.934 | 7.159 | 6.857 | 7.131 | 1,195,224 | +0.16(+2.36%) |
Feb 26, 2008 | 6.945 | 7.093 | 6.863 | 6.967 | 1,011,010 | +0.05(+0.79%) |
Feb 25, 2008 | 6.934 | 6.934 | 6.655 | 6.912 | 1,087,188 | +0.01(+0.08%) |
Feb 22, 2008 | 6.808 | 7.000 | 6.622 | 6.907 | 1,082,335 | +0.09(+1.37%) |
Feb 21, 2008 | 7.098 | 7.120 | 6.808 | 6.813 | 856,213 | -0.22(-3.12%) |
Feb 20, 2008 | 6.786 | 7.060 | 6.720 | 7.033 | 935,159 | +0.19(+2.72%) |
Feb 19, 2008 | 7.022 | 7.027 | 6.792 | 6.846 | 903,524 | -0.14(-2.04%) |
Feb 18, 2008 | 7.016 | 7.142 | 6.852 | 6.989 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.016 | 7.142 | 6.852 | 6.989 | 1,224,725 | -0.01(-0.08%) |
Feb 14, 2008 | 7.087 | 7.131 | 6.890 | 6.994 | 849,953 | -0.08(-1.08%) |
Feb 13, 2008 | 7.191 | 7.257 | 6.890 | 7.071 | 792,316 | -0.04(-0.54%) |
Feb 12, 2008 | 7.186 | 7.252 | 7.027 | 7.109 | 762,842 | +0.04(+0.62%) |
Feb 11, 2008 | 7.323 | 7.323 | 7.060 | 7.065 | 1,078,508 | -0.24(-3.23%) |
Feb 08, 2008 | 7.290 | 7.487 | 7.076 | 7.301 | 1,361,702 | -0.04(-0.52%) |
Feb 07, 2008 | 7.016 | 7.350 | 6.945 | 7.339 | 1,429,646 | +0.32(+4.52%) |
Feb 06, 2008 | 7.065 | 7.235 | 6.983 | 7.022 | 987,585 | -0.03(-0.47%) |
Feb 05, 2008 | 7.186 | 7.416 | 7.054 | 7.054 | 1,078,514 | -0.27(-3.66%) |
Feb 04, 2008 | 7.586 | 7.597 | 7.301 | 7.323 | 879,699 | -0.32(-4.23%) |