Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.546 | 7.841 | 7.420 | 7.453 | 2,622,549 | -0.16(-2.15%) |
Apr 29, 2008 | 7.640 | 7.747 | 7.587 | 7.617 | 2,187,421 | -0.08(-1.03%) |
Apr 28, 2008 | 7.546 | 7.784 | 7.466 | 7.696 | 2,970,902 | +0.16(+2.11%) |
Apr 25, 2008 | 7.464 | 7.642 | 7.336 | 7.537 | 4,636,801 | +0.16(+2.10%) |
Apr 24, 2008 | 7.227 | 7.592 | 6.931 | 7.382 | 13,488,729 | -0.48(-6.05%) |
Apr 23, 2008 | 7.621 | 7.877 | 7.558 | 7.858 | 5,358,196 | +0.20(+2.60%) |
Apr 22, 2008 | 7.753 | 7.824 | 7.487 | 7.659 | 4,194,454 | -0.06(-0.84%) |
Apr 21, 2008 | 7.751 | 7.896 | 7.644 | 7.724 | 2,717,216 | -0.03(-0.35%) |
Apr 18, 2008 | 7.866 | 7.901 | 7.675 | 7.751 | 3,269,917 | +0.04(+0.52%) |
Apr 17, 2008 | 7.770 | 7.770 | 7.650 | 7.711 | 1,955,166 | -0.06(-0.76%) |
Apr 16, 2008 | 7.745 | 7.864 | 7.732 | 7.770 | 1,966,173 | +0.07(+0.95%) |
Apr 15, 2008 | 7.579 | 7.732 | 7.543 | 7.696 | 2,455,272 | +0.10(+1.32%) |
Apr 14, 2008 | 7.703 | 7.831 | 7.554 | 7.596 | 2,305,795 | -0.18(-2.37%) |
Apr 11, 2008 | 7.847 | 8.061 | 7.745 | 7.780 | 2,449,179 | -0.11(-1.43%) |
Apr 10, 2008 | 7.671 | 8.095 | 7.623 | 7.893 | 1,652,807 | +0.19(+2.50%) |
Apr 09, 2008 | 7.996 | 8.000 | 7.671 | 7.701 | 1,720,794 | -0.31(-3.85%) |
Apr 08, 2008 | 8.063 | 8.116 | 7.940 | 8.009 | 1,465,438 | -0.10(-1.27%) |
Apr 07, 2008 | 8.147 | 8.283 | 8.040 | 8.111 | 1,566,413 | -0.00(-0.03%) |
Apr 04, 2008 | 8.405 | 8.405 | 8.038 | 8.114 | 3,905,372 | -0.39(-4.54%) |
Apr 03, 2008 | 8.455 | 8.600 | 8.357 | 8.499 | 1,613,727 | -0.03(-0.32%) |
Apr 02, 2008 | 8.466 | 8.818 | 8.464 | 8.526 | 2,304,364 | +0.09(+1.12%) |
Apr 01, 2008 | 8.185 | 8.497 | 8.164 | 8.432 | 3,291,854 | +0.15(+1.80%) |
Mar 31, 2008 | 8.181 | 8.405 | 8.181 | 8.283 | 2,988,664 | +0.03(+0.30%) |
Mar 28, 2008 | 8.254 | 8.566 | 8.202 | 8.258 | 2,145,889 | -0.25(-2.88%) |
Mar 27, 2008 | 8.801 | 8.816 | 8.478 | 8.503 | 1,475,763 | -0.23(-2.62%) |
Mar 26, 2008 | 8.927 | 8.927 | 8.644 | 8.732 | 1,284,506 | -0.09(-1.05%) |
Mar 25, 2008 | 8.889 | 8.973 | 8.682 | 8.824 | 1,743,972 | +0.03(+0.29%) |
Mar 24, 2008 | 8.690 | 9.065 | 8.596 | 8.799 | 3,552,444 | +0.16(+1.84%) |
Mar 21, 2008 | 8.399 | 8.673 | 8.287 | 8.640 | 2,308,200 | +0.00(+0.00%) |
Mar 20, 2008 | 8.399 | 8.673 | 8.287 | 8.640 | 2,308,200 | +0.27(+3.26%) |
Mar 19, 2008 | 8.344 | 8.608 | 8.287 | 8.367 | 2,815,003 | +0.02(+0.28%) |
Mar 18, 2008 | 8.032 | 8.380 | 8.032 | 8.344 | 2,769,736 | +0.47(+6.02%) |
Mar 17, 2008 | 7.520 | 7.940 | 7.499 | 7.870 | 2,869,927 | +0.17(+2.26%) |
Mar 14, 2008 | 7.655 | 7.808 | 7.351 | 7.696 | 2,249,244 | -0.11(-1.42%) |
Mar 13, 2008 | 7.617 | 7.906 | 7.437 | 7.808 | 2,737,708 | +0.04(+0.46%) |
Mar 12, 2008 | 7.799 | 8.030 | 7.640 | 7.772 | 1,196,800 | -0.01(-0.11%) |
Mar 11, 2008 | 7.598 | 7.839 | 7.598 | 7.780 | 1,194,754 | +0.32(+4.36%) |
Mar 10, 2008 | 7.682 | 7.732 | 7.455 | 7.455 | 1,346,640 | -0.18(-2.39%) |
Mar 07, 2008 | 7.608 | 7.862 | 7.548 | 7.638 | 1,320,256 | +0.00(+0.03%) |
Mar 06, 2008 | 8.030 | 8.063 | 7.613 | 7.636 | 1,168,217 | -0.40(-5.03%) |
Mar 05, 2008 | 7.990 | 8.262 | 7.912 | 8.040 | 1,331,348 | +0.05(+0.68%) |
Mar 04, 2008 | 7.910 | 8.065 | 7.747 | 7.986 | 2,323,973 | -0.02(-0.24%) |
Mar 03, 2008 | 7.816 | 8.072 | 7.650 | 8.005 | 1,876,855 | +0.16(+2.00%) |
Feb 29, 2008 | 8.183 | 8.197 | 7.801 | 7.847 | 2,185,422 | -0.36(-4.44%) |
Feb 28, 2008 | 8.499 | 8.514 | 8.212 | 8.212 | 1,309,483 | -0.28(-3.31%) |
Feb 27, 2008 | 8.514 | 8.625 | 8.378 | 8.493 | 1,287,073 | -0.10(-1.17%) |
Feb 26, 2008 | 8.373 | 8.633 | 8.229 | 8.594 | 2,026,675 | +0.28(+3.33%) |
Feb 25, 2008 | 8.023 | 8.363 | 7.929 | 8.317 | 1,732,707 | +0.23(+2.90%) |
Feb 22, 2008 | 7.965 | 8.107 | 7.904 | 8.082 | 1,470,916 | +0.11(+1.39%) |
Feb 21, 2008 | 8.179 | 8.285 | 7.914 | 7.971 | 2,047,338 | -0.15(-1.86%) |
Feb 20, 2008 | 8.065 | 8.153 | 7.944 | 8.122 | 3,430,372 | +0.00(+0.03%) |
Feb 19, 2008 | 8.371 | 8.476 | 8.084 | 8.120 | 1,588,235 | -0.21(-2.49%) |
Feb 18, 2008 | 8.399 | 8.415 | 8.214 | 8.327 | 1,825,356 | +0.00(+0.00%) |
Feb 15, 2008 | 8.399 | 8.415 | 8.214 | 8.327 | 1,825,356 | -0.09(-1.12%) |
Feb 14, 2008 | 8.652 | 8.709 | 8.371 | 8.422 | 2,086,547 | -0.23(-2.66%) |
Feb 13, 2008 | 8.589 | 8.713 | 8.518 | 8.652 | 1,418,740 | +0.09(+1.08%) |
Feb 12, 2008 | 8.715 | 8.797 | 8.489 | 8.560 | 2,272,422 | -0.13(-1.45%) |
Feb 11, 2008 | 8.476 | 8.711 | 8.338 | 8.686 | 2,941,431 | +0.25(+2.91%) |
Feb 08, 2008 | 8.262 | 8.646 | 8.250 | 8.441 | 3,122,239 | +0.16(+1.98%) |
Feb 07, 2008 | 7.879 | 8.405 | 7.872 | 8.277 | 3,394,465 | +0.34(+4.25%) |
Feb 06, 2008 | 7.990 | 8.174 | 7.860 | 7.940 | 2,841,812 | +0.01(+0.16%) |
Feb 05, 2008 | 8.007 | 8.210 | 7.908 | 7.927 | 2,510,625 | -0.24(-2.95%) |
Feb 04, 2008 | 8.363 | 8.363 | 8.093 | 8.168 | 2,997,691 | -0.17(-2.06%) |