Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.374 | 8.764 | 8.368 | 8.753 | 314,033 | +0.42(+5.09%) |
Apr 29, 2008 | 8.724 | 8.758 | 8.318 | 8.329 | 136,159 | -0.36(-4.10%) |
Apr 28, 2008 | 8.611 | 8.860 | 8.611 | 8.685 | 284,961 | +0.18(+2.13%) |
Apr 25, 2008 | 8.476 | 8.764 | 8.419 | 8.504 | 273,003 | +0.03(+0.33%) |
Apr 24, 2008 | 8.238 | 8.640 | 8.125 | 8.476 | 367,205 | +0.25(+3.02%) |
Apr 23, 2008 | 8.193 | 8.238 | 8.114 | 8.227 | 258,921 | +0.03(+0.41%) |
Apr 22, 2008 | 8.261 | 8.306 | 8.103 | 8.193 | 319,110 | -0.21(-2.55%) |
Apr 21, 2008 | 7.854 | 8.470 | 7.809 | 8.408 | 539,547 | +0.62(+7.98%) |
Apr 18, 2008 | 7.244 | 7.877 | 7.244 | 7.786 | 256,003 | +0.75(+10.68%) |
Apr 17, 2008 | 6.829 | 7.154 | 6.814 | 7.035 | 69,662 | +0.16(+2.30%) |
Apr 16, 2008 | 6.634 | 6.882 | 6.634 | 6.877 | 52,979 | +0.32(+4.82%) |
Apr 15, 2008 | 6.436 | 6.577 | 6.362 | 6.560 | 57,336 | +0.15(+2.38%) |
Apr 14, 2008 | 6.464 | 6.555 | 6.379 | 6.408 | 38,589 | -0.07(-1.13%) |
Apr 11, 2008 | 6.526 | 6.685 | 6.442 | 6.481 | 69,110 | -0.30(-4.42%) |
Apr 10, 2008 | 6.651 | 7.096 | 6.498 | 6.781 | 64,599 | +0.11(+1.69%) |
Apr 09, 2008 | 6.939 | 7.108 | 6.651 | 6.668 | 44,864 | -0.25(-3.59%) |
Apr 08, 2008 | 6.809 | 7.543 | 6.792 | 6.916 | 38,394 | -0.09(-1.29%) |
Apr 07, 2008 | 7.125 | 7.165 | 6.933 | 7.007 | 39,371 | -0.15(-2.13%) |
Apr 04, 2008 | 7.221 | 7.498 | 7.035 | 7.159 | 31,552 | -0.04(-0.55%) |
Apr 03, 2008 | 7.363 | 7.363 | 7.187 | 7.199 | 37,708 | -0.24(-3.19%) |
Apr 02, 2008 | 7.538 | 7.623 | 7.436 | 7.436 | 31,489 | -0.12(-1.57%) |
Apr 01, 2008 | 7.470 | 7.628 | 7.120 | 7.555 | 88,850 | +0.25(+3.40%) |
Mar 31, 2008 | 7.391 | 7.566 | 7.295 | 7.306 | 57,341 | -0.06(-0.77%) |
Mar 28, 2008 | 7.493 | 7.566 | 7.289 | 7.363 | 86,475 | -0.13(-1.73%) |
Mar 27, 2008 | 7.617 | 7.736 | 7.442 | 7.493 | 53,458 | -0.12(-1.63%) |
Mar 26, 2008 | 7.572 | 7.628 | 7.306 | 7.617 | 160,565 | +0.05(+0.67%) |
Mar 25, 2008 | 7.572 | 7.572 | 7.340 | 7.566 | 95,159 | +0.01(+0.15%) |
Mar 24, 2008 | 7.272 | 7.628 | 7.272 | 7.555 | 155,624 | +0.21(+2.93%) |
Mar 21, 2008 | 7.284 | 7.340 | 6.843 | 7.340 | 435,254 | +0.00(+0.00%) |
Mar 20, 2008 | 7.284 | 7.340 | 6.843 | 7.340 | 435,254 | +0.20(+2.77%) |
Mar 19, 2008 | 7.018 | 7.306 | 6.956 | 7.142 | 155,564 | +0.18(+2.51%) |
Mar 18, 2008 | 6.894 | 6.967 | 6.803 | 6.967 | 35,915 | +0.22(+3.27%) |
Mar 17, 2008 | 6.442 | 7.018 | 5.978 | 6.747 | 77,035 | +0.13(+1.96%) |
Mar 14, 2008 | 6.956 | 6.956 | 6.509 | 6.617 | 69,448 | -0.27(-3.86%) |
Mar 13, 2008 | 6.690 | 6.894 | 6.690 | 6.882 | 57,327 | +0.10(+1.42%) |
Mar 12, 2008 | 6.532 | 6.944 | 6.481 | 6.786 | 98,601 | +0.18(+2.65%) |
Mar 11, 2008 | 6.357 | 6.611 | 6.216 | 6.611 | 82,712 | +0.44(+7.14%) |
Mar 10, 2008 | 6.131 | 6.317 | 6.080 | 6.170 | 55,421 | +0.07(+1.20%) |
Mar 07, 2008 | 5.973 | 6.408 | 5.973 | 6.097 | 49,276 | +0.05(+0.75%) |
Mar 06, 2008 | 6.317 | 6.329 | 6.052 | 6.052 | 55,083 | -0.30(-4.72%) |
Mar 05, 2008 | 6.272 | 6.368 | 6.227 | 6.351 | 52,188 | +0.12(+2.00%) |
Mar 04, 2008 | 6.103 | 6.323 | 6.000 | 6.227 | 83,091 | +0.05(+0.73%) |
Mar 03, 2008 | 6.312 | 6.436 | 6.035 | 6.182 | 104,314 | -0.11(-1.80%) |
Feb 29, 2008 | 6.707 | 6.707 | 6.289 | 6.295 | 105,503 | -0.51(-7.48%) |
Feb 28, 2008 | 6.877 | 6.978 | 6.781 | 6.803 | 54,000 | -0.14(-1.95%) |
Feb 27, 2008 | 6.854 | 7.018 | 6.826 | 6.939 | 78,486 | +0.01(+0.08%) |
Feb 26, 2008 | 6.741 | 7.063 | 6.668 | 6.933 | 89,867 | +0.14(+1.99%) |
Feb 25, 2008 | 6.707 | 6.843 | 6.656 | 6.798 | 56,863 | +0.10(+1.52%) |
Feb 22, 2008 | 6.707 | 6.752 | 6.543 | 6.696 | 71,804 | -0.02(-0.25%) |
Feb 21, 2008 | 6.831 | 6.933 | 6.679 | 6.713 | 52,650 | -0.06(-0.83%) |
Feb 20, 2008 | 6.543 | 6.831 | 6.543 | 6.769 | 91,080 | +0.18(+2.74%) |
Feb 19, 2008 | 6.702 | 6.831 | 6.572 | 6.588 | 118,907 | +0.01(+0.17%) |
Feb 18, 2008 | 6.617 | 6.713 | 6.549 | 6.577 | 87,815 | +0.00(+0.00%) |
Feb 15, 2008 | 6.617 | 6.713 | 6.549 | 6.577 | 87,815 | -0.08(-1.19%) |
Feb 14, 2008 | 6.944 | 6.944 | 6.645 | 6.656 | 92,191 | -0.27(-3.92%) |
Feb 13, 2008 | 6.905 | 6.933 | 6.588 | 6.928 | 70,731 | +0.10(+1.49%) |
Feb 12, 2008 | 6.781 | 6.882 | 6.699 | 6.826 | 71,655 | +0.10(+1.43%) |
Feb 11, 2008 | 6.656 | 6.815 | 6.379 | 6.730 | 104,960 | +0.09(+1.36%) |
Feb 08, 2008 | 6.752 | 6.820 | 6.504 | 6.639 | 41,617 | -0.14(-2.08%) |
Feb 07, 2008 | 6.724 | 6.888 | 6.713 | 6.781 | 54,072 | +0.03(+0.50%) |
Feb 06, 2008 | 6.792 | 6.928 | 6.730 | 6.747 | 45,599 | +0.02(+0.34%) |
Feb 05, 2008 | 6.803 | 6.922 | 6.679 | 6.724 | 129,331 | -0.23(-3.33%) |
Feb 04, 2008 | 7.114 | 7.120 | 6.877 | 6.956 | 59,281 | -0.19(-2.69%) |