Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.411 | 8.477 | 8.235 | 8.360 | 1,831,125 | -0.04(-0.50%) |
Apr 29, 2008 | 8.402 | 8.440 | 8.323 | 8.402 | 602,708 | +0.02(+0.29%) |
Apr 28, 2008 | 8.365 | 8.444 | 8.334 | 8.378 | 920,279 | +0.02(+0.21%) |
Apr 25, 2008 | 8.435 | 8.462 | 8.224 | 8.360 | 387,756 | -0.06(-0.65%) |
Apr 24, 2008 | 8.299 | 8.462 | 8.272 | 8.415 | 717,797 | +0.14(+1.71%) |
Apr 23, 2008 | 8.356 | 8.398 | 8.224 | 8.274 | 583,436 | -0.06(-0.77%) |
Apr 22, 2008 | 8.252 | 8.389 | 8.217 | 8.338 | 670,648 | -0.06(-0.73%) |
Apr 21, 2008 | 8.391 | 8.495 | 8.294 | 8.400 | 984,473 | -0.06(-0.68%) |
Apr 18, 2008 | 8.477 | 8.552 | 8.387 | 8.457 | 526,957 | +0.07(+0.87%) |
Apr 17, 2008 | 8.420 | 8.468 | 8.307 | 8.385 | 493,030 | -0.06(-0.65%) |
Apr 16, 2008 | 8.310 | 8.482 | 8.294 | 8.440 | 536,319 | +0.17(+2.05%) |
Apr 15, 2008 | 8.188 | 8.270 | 8.138 | 8.270 | 436,973 | +0.12(+1.46%) |
Apr 14, 2008 | 8.173 | 8.191 | 8.091 | 8.151 | 817,750 | +0.01(+0.11%) |
Apr 11, 2008 | 8.160 | 8.173 | 8.091 | 8.142 | 1,538,509 | -0.10(-1.18%) |
Apr 10, 2008 | 7.988 | 8.239 | 7.884 | 8.239 | 1,279,974 | +0.24(+2.98%) |
Apr 09, 2008 | 8.257 | 8.268 | 7.970 | 8.001 | 410,027 | -0.21(-2.60%) |
Apr 08, 2008 | 8.193 | 8.257 | 8.083 | 8.215 | 496,205 | -0.04(-0.53%) |
Apr 07, 2008 | 8.263 | 8.360 | 8.219 | 8.259 | 477,944 | +0.04(+0.46%) |
Apr 04, 2008 | 8.140 | 8.349 | 8.012 | 8.221 | 782,063 | +0.05(+0.65%) |
Apr 03, 2008 | 8.210 | 8.261 | 8.142 | 8.169 | 551,994 | -0.12(-1.41%) |
Apr 02, 2008 | 8.334 | 8.369 | 8.246 | 8.285 | 409,120 | -0.08(-0.92%) |
Apr 01, 2008 | 8.113 | 8.385 | 8.113 | 8.363 | 1,078,135 | +0.27(+3.32%) |
Mar 31, 2008 | 8.173 | 8.239 | 8.094 | 8.094 | 651,780 | -0.13(-1.56%) |
Mar 28, 2008 | 8.246 | 8.332 | 8.193 | 8.221 | 1,068,610 | -0.04(-0.51%) |
Mar 27, 2008 | 8.444 | 8.444 | 8.221 | 8.263 | 447,220 | -0.14(-1.70%) |
Mar 26, 2008 | 8.288 | 8.449 | 8.199 | 8.407 | 585,558 | +0.10(+1.19%) |
Mar 25, 2008 | 8.495 | 8.495 | 8.169 | 8.307 | 981,525 | -0.22(-2.64%) |
Mar 24, 2008 | 8.246 | 8.579 | 8.175 | 8.532 | 1,486,348 | +0.32(+3.86%) |
Mar 21, 2008 | 8.235 | 8.378 | 8.138 | 8.215 | 1,658,251 | +0.00(+0.00%) |
Mar 20, 2008 | 8.235 | 8.378 | 8.138 | 8.215 | 1,658,251 | +0.10(+1.25%) |
Mar 19, 2008 | 8.310 | 8.365 | 8.107 | 8.113 | 724,351 | -0.10(-1.23%) |
Mar 18, 2008 | 8.180 | 8.219 | 8.107 | 8.215 | 979,779 | +0.15(+1.86%) |
Mar 17, 2008 | 7.926 | 8.146 | 7.893 | 8.065 | 1,029,984 | -0.06(-0.73%) |
Mar 14, 2008 | 8.263 | 8.325 | 8.014 | 8.124 | 1,050,921 | -0.09(-1.13%) |
Mar 13, 2008 | 7.855 | 8.241 | 7.855 | 8.217 | 2,174,868 | +0.27(+3.41%) |
Mar 12, 2008 | 8.047 | 8.091 | 7.860 | 7.946 | 920,293 | -0.07(-0.85%) |
Mar 11, 2008 | 8.162 | 8.221 | 7.893 | 8.014 | 968,825 | +0.09(+1.08%) |
Mar 10, 2008 | 8.069 | 8.107 | 7.924 | 7.928 | 710,290 | -0.11(-1.40%) |
Mar 07, 2008 | 7.860 | 8.133 | 7.798 | 8.041 | 1,323,045 | +0.12(+1.53%) |
Mar 06, 2008 | 8.091 | 8.175 | 7.882 | 7.919 | 1,024,818 | -0.21(-2.58%) |
Mar 05, 2008 | 8.076 | 8.173 | 8.058 | 8.129 | 1,124,853 | +0.04(+0.46%) |
Mar 04, 2008 | 8.089 | 8.184 | 7.979 | 8.091 | 2,010,879 | -0.04(-0.52%) |
Mar 03, 2008 | 8.008 | 8.230 | 7.889 | 8.133 | 1,793,338 | +0.13(+1.57%) |
Feb 29, 2008 | 8.235 | 8.263 | 7.966 | 8.008 | 919,839 | -0.30(-3.63%) |
Feb 28, 2008 | 8.402 | 8.539 | 8.290 | 8.310 | 853,165 | -0.09(-1.02%) |
Feb 27, 2008 | 8.252 | 8.490 | 8.202 | 8.396 | 1,000,121 | +0.13(+1.55%) |
Feb 26, 2008 | 8.058 | 8.442 | 8.058 | 8.268 | 1,287,231 | +0.15(+1.90%) |
Feb 25, 2008 | 8.120 | 8.146 | 7.988 | 8.113 | 648,523 | +0.01(+0.14%) |
Feb 22, 2008 | 8.158 | 8.228 | 8.030 | 8.102 | 961,114 | -0.04(-0.54%) |
Feb 21, 2008 | 8.316 | 8.391 | 8.118 | 8.146 | 821,759 | -0.11(-1.34%) |
Feb 20, 2008 | 8.102 | 8.332 | 8.102 | 8.257 | 1,265,006 | +0.11(+1.33%) |
Feb 19, 2008 | 8.239 | 8.255 | 8.047 | 8.149 | 1,061,036 | -0.03(-0.38%) |
Feb 18, 2008 | 8.102 | 8.180 | 7.994 | 8.180 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.102 | 8.180 | 7.994 | 8.180 | 820,412 | +0.02(+0.30%) |
Feb 14, 2008 | 8.290 | 8.365 | 8.133 | 8.155 | 960,207 | -0.07(-0.88%) |
Feb 13, 2008 | 8.202 | 8.385 | 8.202 | 8.228 | 1,279,974 | +0.12(+1.47%) |
Feb 12, 2008 | 8.058 | 8.230 | 8.043 | 8.109 | 1,009,460 | +0.08(+1.02%) |
Feb 11, 2008 | 7.944 | 8.129 | 7.944 | 8.027 | 1,040,036 | -0.02(-0.19%) |
Feb 08, 2008 | 7.827 | 8.111 | 7.800 | 8.043 | 1,372,502 | +0.17(+2.16%) |
Feb 07, 2008 | 7.884 | 8.235 | 7.825 | 7.873 | 2,622,088 | -0.02(-0.31%) |
Feb 06, 2008 | 7.919 | 8.118 | 7.875 | 7.897 | 1,867,801 | -0.02(-0.28%) |
Feb 05, 2008 | 7.975 | 7.975 | 7.851 | 7.919 | 976,989 | -0.09(-1.16%) |
Feb 04, 2008 | 8.135 | 8.195 | 7.994 | 8.012 | 1,108,525 | -0.09(-1.12%) |