Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.649 | 7.987 | 7.409 | 7.857 | 76,999 | -0.04(-0.49%) |
Apr 29, 2008 | 7.773 | 8.312 | 7.773 | 7.896 | 2,461 | +0.14(+1.84%) |
Apr 28, 2008 | 7.753 | 7.753 | 7.753 | 7.753 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 7.753 | 7.753 | 7.753 | 7.753 | 153 | +0.02(+0.25%) |
Apr 24, 2008 | 7.799 | 7.799 | 7.454 | 7.734 | 5,294 | -0.25(-3.17%) |
Apr 23, 2008 | 7.896 | 8.546 | 7.799 | 7.987 | 10,709 | -0.56(-6.54%) |
Apr 22, 2008 | 8.546 | 8.546 | 8.546 | 8.546 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 8.546 | 8.546 | 8.546 | 8.546 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 8.546 | 8.546 | 8.546 | 8.546 | 729 | +0.10(+1.15%) |
Apr 17, 2008 | 8.449 | 8.527 | 8.449 | 8.449 | 10,315 | +0.00(+0.00%) |
Apr 16, 2008 | 8.514 | 8.514 | 8.449 | 8.449 | 2,308 | +0.00(+0.00%) |
Apr 15, 2008 | 8.546 | 8.546 | 8.449 | 8.449 | 3,692 | -0.10(-1.14%) |
Apr 14, 2008 | 8.520 | 8.546 | 8.520 | 8.546 | 1,438 | +0.01(+0.15%) |
Apr 11, 2008 | 8.384 | 8.533 | 8.384 | 8.533 | 307 | +0.24(+2.91%) |
Apr 10, 2008 | 8.358 | 8.384 | 8.292 | 8.292 | 649 | -0.09(-1.09%) |
Apr 09, 2008 | 8.377 | 8.384 | 8.377 | 8.384 | 461 | +0.00(+0.00%) |
Apr 08, 2008 | 8.436 | 8.442 | 8.384 | 8.384 | 1,846 | +0.10(+1.18%) |
Apr 07, 2008 | 8.280 | 8.442 | 8.280 | 8.286 | 2,461 | +0.01(+0.08%) |
Apr 04, 2008 | 8.280 | 8.280 | 8.280 | 8.280 | 153 | +0.13(+1.60%) |
Apr 03, 2008 | 7.961 | 8.150 | 7.961 | 8.150 | 4,354 | +0.26(+3.29%) |
Apr 02, 2008 | 7.864 | 7.890 | 7.604 | 7.890 | 2,615 | +0.29(+3.76%) |
Apr 01, 2008 | 7.643 | 7.643 | 7.409 | 7.604 | 2,978 | -0.01(-0.09%) |
Mar 31, 2008 | 7.883 | 7.883 | 7.506 | 7.610 | 6,620 | -0.25(-3.14%) |
Mar 28, 2008 | 7.695 | 7.857 | 7.695 | 7.857 | 4,832 | +0.18(+2.37%) |
Mar 27, 2008 | 7.530 | 7.675 | 7.480 | 7.675 | 4,923 | +0.08(+1.03%) |
Mar 26, 2008 | 7.656 | 7.688 | 7.461 | 7.597 | 30,747 | +0.05(+0.69%) |
Mar 25, 2008 | 7.623 | 7.662 | 7.409 | 7.545 | 16,468 | -0.03(-0.34%) |
Mar 24, 2008 | 7.539 | 7.571 | 7.409 | 7.571 | 5,885 | -0.03(-0.34%) |
Mar 21, 2008 | 7.597 | 7.597 | 7.597 | 7.597 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 7.597 | 7.597 | 7.597 | 7.597 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 7.597 | 7.597 | 7.597 | 7.597 | 0 | +0.00(+0.00%) |
Mar 18, 2008 | 7.597 | 7.597 | 7.597 | 7.597 | 0 | +0.00(+0.00%) |
Mar 17, 2008 | 7.597 | 7.597 | 7.597 | 7.597 | 307 | +0.02(+0.26%) |
Mar 14, 2008 | 7.435 | 7.578 | 7.435 | 7.578 | 307 | -0.09(-1.19%) |
Mar 13, 2008 | 7.675 | 7.675 | 7.669 | 7.669 | 615 | +0.00(+0.00%) |
Mar 12, 2008 | 7.409 | 7.669 | 7.409 | 7.669 | 15,662 | -0.03(-0.42%) |
Mar 11, 2008 | 7.643 | 7.701 | 7.377 | 7.701 | 8,678 | +0.06(+0.77%) |
Mar 10, 2008 | 7.929 | 7.929 | 7.383 | 7.643 | 18,951 | -0.31(-3.92%) |
Mar 07, 2008 | 7.636 | 7.955 | 7.409 | 7.955 | 85,696 | +0.05(+0.66%) |
Mar 06, 2008 | 7.409 | 8.046 | 7.156 | 7.903 | 27,275 | +0.48(+6.48%) |
Mar 05, 2008 | 7.766 | 7.831 | 7.312 | 7.422 | 29,319 | -0.38(-4.83%) |
Mar 04, 2008 | 7.864 | 8.124 | 7.799 | 7.799 | 2,000 | -0.50(-6.03%) |
Mar 03, 2008 | 7.961 | 8.299 | 7.961 | 8.299 | 815 | +0.04(+0.47%) |
Feb 29, 2008 | 7.701 | 8.267 | 7.318 | 8.260 | 6,774 | +0.47(+6.00%) |
Feb 28, 2008 | 8.026 | 8.026 | 7.643 | 7.792 | 30,324 | -0.55(-6.62%) |
Feb 27, 2008 | 7.961 | 8.345 | 7.961 | 8.345 | 1,077 | +0.02(+0.23%) |
Feb 26, 2008 | 8.124 | 8.325 | 8.124 | 8.325 | 2,798 | +0.03(+0.39%) |
Feb 25, 2008 | 8.312 | 8.312 | 8.293 | 8.293 | 307 | +0.10(+1.19%) |
Feb 22, 2008 | 8.215 | 8.247 | 8.195 | 8.195 | 615 | -0.05(-0.55%) |
Feb 21, 2008 | 8.124 | 8.241 | 7.864 | 8.241 | 47,243 | -0.16(-1.86%) |
Feb 20, 2008 | 8.130 | 8.397 | 8.000 | 8.397 | 1,538 | +0.27(+3.36%) |
Feb 19, 2008 | 8.748 | 8.748 | 8.065 | 8.124 | 1,230 | -0.30(-3.55%) |
Feb 18, 2008 | 8.059 | 8.442 | 8.059 | 8.423 | 1,230 | +0.00(+0.00%) |
Feb 15, 2008 | 8.059 | 8.442 | 8.059 | 8.423 | 1,230 | +0.13(+1.57%) |
Feb 14, 2008 | 8.293 | 8.293 | 8.293 | 8.293 | 689 | -0.15(-1.77%) |
Feb 13, 2008 | 8.286 | 8.442 | 8.280 | 8.442 | 1,581 | +0.03(+0.31%) |
Feb 12, 2008 | 7.974 | 8.442 | 7.974 | 8.416 | 7,077 | -0.07(-0.84%) |
Feb 11, 2008 | 8.286 | 8.611 | 8.000 | 8.488 | 2,654 | +0.14(+1.63%) |
Feb 08, 2008 | 8.104 | 8.351 | 8.104 | 8.351 | 615 | +0.23(+2.80%) |
Feb 07, 2008 | 8.013 | 8.124 | 8.013 | 8.124 | 1,877 | -0.06(-0.79%) |
Feb 06, 2008 | 8.260 | 8.260 | 8.124 | 8.189 | 1,230 | -0.16(-1.95%) |
Feb 05, 2008 | 8.156 | 8.351 | 8.150 | 8.351 | 769 | -0.09(-1.08%) |
Feb 04, 2008 | 8.462 | 8.462 | 8.020 | 8.442 | 4,154 | -0.17(-1.96%) |