Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.400 | 7.490 | 7.379 | 7.381 | 1,340,750 | -0.02(-0.23%) |
Apr 29, 2008 | 7.398 | 7.437 | 7.370 | 7.398 | 1,938,018 | +0.02(+0.25%) |
Apr 28, 2008 | 7.463 | 7.471 | 7.366 | 7.379 | 1,337,066 | -0.03(-0.43%) |
Apr 25, 2008 | 7.390 | 7.424 | 7.325 | 7.411 | 1,480,312 | +0.02(+0.33%) |
Apr 24, 2008 | 7.405 | 7.437 | 7.325 | 7.387 | 2,610,866 | -0.00(-0.03%) |
Apr 23, 2008 | 7.358 | 7.407 | 7.351 | 7.388 | 1,590,560 | +0.04(+0.51%) |
Apr 22, 2008 | 7.379 | 7.398 | 7.321 | 7.351 | 2,286,976 | -0.05(-0.68%) |
Apr 21, 2008 | 7.375 | 7.435 | 7.373 | 7.402 | 1,956,444 | -0.04(-0.60%) |
Apr 18, 2008 | 7.471 | 7.484 | 7.398 | 7.447 | 2,756,215 | +0.07(+0.89%) |
Apr 17, 2008 | 7.497 | 7.497 | 7.372 | 7.381 | 2,746,717 | -0.07(-0.98%) |
Apr 16, 2008 | 7.505 | 7.561 | 7.426 | 7.454 | 3,420,952 | -0.01(-0.15%) |
Apr 15, 2008 | 7.499 | 7.557 | 7.392 | 7.465 | 3,120,006 | -0.06(-0.85%) |
Apr 14, 2008 | 7.207 | 7.578 | 7.207 | 7.529 | 3,438,855 | -0.14(-1.88%) |
Apr 11, 2008 | 7.778 | 7.819 | 7.630 | 7.673 | 3,640,952 | -0.16(-2.08%) |
Apr 10, 2008 | 7.866 | 7.909 | 7.817 | 7.836 | 1,801,334 | -0.02(-0.24%) |
Apr 09, 2008 | 7.857 | 7.890 | 7.829 | 7.855 | 1,304,784 | -0.02(-0.26%) |
Apr 08, 2008 | 7.915 | 7.915 | 7.832 | 7.875 | 2,138,439 | -0.08(-0.99%) |
Apr 07, 2008 | 8.010 | 8.010 | 7.902 | 7.954 | 1,938,563 | +0.00(+0.05%) |
Apr 04, 2008 | 7.868 | 7.986 | 7.868 | 7.950 | 1,097,240 | +0.08(+1.05%) |
Apr 03, 2008 | 7.894 | 7.954 | 7.849 | 7.868 | 1,906,708 | -0.07(-0.83%) |
Apr 02, 2008 | 7.913 | 7.958 | 7.913 | 7.933 | 1,480,088 | +0.03(+0.43%) |
Apr 01, 2008 | 7.840 | 7.900 | 7.800 | 7.900 | 1,461,384 | +0.10(+1.25%) |
Mar 31, 2008 | 7.834 | 7.834 | 7.711 | 7.802 | 2,887,560 | +0.01(+0.10%) |
Mar 28, 2008 | 7.756 | 7.808 | 7.712 | 7.795 | 2,110,375 | +0.08(+1.04%) |
Mar 27, 2008 | 7.707 | 7.769 | 7.613 | 7.714 | 2,408,080 | +0.04(+0.49%) |
Mar 26, 2008 | 7.742 | 7.748 | 7.658 | 7.677 | 1,355,145 | -0.06(-0.80%) |
Mar 25, 2008 | 7.651 | 7.772 | 7.651 | 7.739 | 2,054,076 | +0.11(+1.47%) |
Mar 24, 2008 | 7.654 | 7.694 | 7.564 | 7.626 | 1,647,746 | -0.03(-0.39%) |
Mar 21, 2008 | 7.591 | 7.711 | 7.557 | 7.656 | 2,315,569 | +0.00(+0.00%) |
Mar 20, 2008 | 7.591 | 7.711 | 7.557 | 7.656 | 2,315,569 | +0.06(+0.76%) |
Mar 19, 2008 | 7.634 | 7.785 | 7.598 | 7.598 | 2,045,533 | -0.01(-0.10%) |
Mar 18, 2008 | 7.497 | 7.632 | 7.445 | 7.606 | 1,682,986 | +0.14(+1.93%) |
Mar 17, 2008 | 7.598 | 7.598 | 7.428 | 7.461 | 2,228,675 | -0.13(-1.68%) |
Mar 14, 2008 | 7.772 | 7.814 | 7.529 | 7.589 | 1,838,844 | -0.13(-1.65%) |
Mar 13, 2008 | 7.731 | 7.778 | 7.666 | 7.716 | 4,316,865 | +0.02(+0.27%) |
Mar 12, 2008 | 7.754 | 7.819 | 7.682 | 7.696 | 2,264,102 | -0.04(-0.56%) |
Mar 11, 2008 | 7.780 | 7.780 | 7.664 | 7.739 | 3,296,933 | +0.12(+1.52%) |
Mar 10, 2008 | 7.563 | 7.705 | 7.563 | 7.623 | 2,553,045 | +0.05(+0.64%) |
Mar 07, 2008 | 7.551 | 7.666 | 7.548 | 7.574 | 2,137,905 | -0.06(-0.76%) |
Mar 06, 2008 | 7.720 | 7.739 | 7.617 | 7.632 | 2,450,795 | -0.15(-1.93%) |
Mar 05, 2008 | 7.935 | 7.935 | 7.731 | 7.782 | 3,189,771 | -0.01(-0.14%) |
Mar 04, 2008 | 7.662 | 7.799 | 7.621 | 7.793 | 3,957,580 | +0.07(+0.87%) |
Mar 03, 2008 | 7.669 | 7.726 | 7.615 | 7.726 | 3,414,353 | +0.07(+0.95%) |
Feb 29, 2008 | 7.814 | 7.834 | 7.639 | 7.653 | 2,757,572 | -0.20(-2.53%) |
Feb 28, 2008 | 7.787 | 7.939 | 7.784 | 7.851 | 3,718,374 | +0.04(+0.50%) |
Feb 27, 2008 | 7.741 | 7.958 | 7.733 | 7.812 | 3,808,076 | +0.07(+0.87%) |
Feb 26, 2008 | 7.917 | 7.917 | 7.726 | 7.744 | 3,284,146 | -0.16(-2.01%) |
Feb 25, 2008 | 7.690 | 7.913 | 7.679 | 7.903 | 5,208,314 | +0.25(+3.20%) |
Feb 22, 2008 | 7.729 | 7.741 | 7.566 | 7.658 | 2,004,675 | -0.04(-0.49%) |
Feb 21, 2008 | 7.675 | 7.720 | 7.656 | 7.696 | 3,567,268 | +0.05(+0.69%) |
Feb 20, 2008 | 7.682 | 7.702 | 7.632 | 7.643 | 3,426,308 | -0.06(-0.78%) |
Feb 19, 2008 | 7.628 | 7.857 | 7.628 | 7.703 | 6,345,707 | +0.14(+1.83%) |
Feb 18, 2008 | 7.019 | 7.716 | 7.019 | 7.564 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.019 | 7.716 | 7.019 | 7.564 | 6,163,120 | +0.28(+3.88%) |
Feb 14, 2008 | 7.347 | 7.415 | 7.192 | 7.282 | 3,126,990 | -0.02(-0.31%) |
Feb 13, 2008 | 7.417 | 7.433 | 7.218 | 7.304 | 2,380,315 | -0.09(-1.17%) |
Feb 12, 2008 | 7.327 | 7.463 | 7.306 | 7.390 | 2,756,546 | +0.12(+1.60%) |
Feb 11, 2008 | 7.270 | 7.295 | 7.196 | 7.274 | 1,366,593 | -0.00(-0.05%) |
Feb 08, 2008 | 7.267 | 7.321 | 7.227 | 7.278 | 1,766,815 | -0.02(-0.31%) |
Feb 07, 2008 | 7.179 | 7.304 | 7.179 | 7.300 | 1,436,838 | +0.09(+1.30%) |
Feb 06, 2008 | 7.287 | 7.287 | 7.188 | 7.207 | 1,465,671 | -0.07(-0.93%) |
Feb 05, 2008 | 7.214 | 7.297 | 7.188 | 7.274 | 2,330,124 | -0.03(-0.38%) |
Feb 04, 2008 | 7.299 | 7.325 | 7.209 | 7.302 | 1,549,025 | +0.00(+0.05%) |