Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.567 | 8.731 | 8.432 | 8.457 | 144,777 | -0.07(-0.88%) |
Apr 29, 2008 | 8.387 | 8.597 | 8.152 | 8.532 | 288,160 | +0.15(+1.85%) |
Apr 28, 2008 | 8.292 | 8.457 | 7.988 | 8.377 | 361,468 | +0.04(+0.48%) |
Apr 25, 2008 | 8.287 | 8.417 | 7.878 | 8.337 | 315,773 | +0.15(+1.83%) |
Apr 24, 2008 | 7.768 | 8.227 | 7.753 | 8.187 | 285,223 | +0.47(+6.15%) |
Apr 23, 2008 | 7.768 | 7.793 | 7.623 | 7.713 | 153,639 | -0.02(-0.26%) |
Apr 22, 2008 | 7.973 | 7.973 | 7.498 | 7.733 | 291,371 | -0.31(-3.91%) |
Apr 21, 2008 | 8.257 | 8.282 | 7.968 | 8.047 | 162,326 | -0.29(-3.53%) |
Apr 18, 2008 | 8.502 | 8.537 | 8.262 | 8.342 | 238,078 | -0.02(-0.24%) |
Apr 17, 2008 | 8.592 | 8.592 | 8.327 | 8.362 | 131,803 | -0.25(-2.90%) |
Apr 16, 2008 | 8.412 | 8.691 | 8.392 | 8.612 | 188,837 | +0.27(+3.29%) |
Apr 15, 2008 | 8.117 | 8.377 | 7.988 | 8.337 | 285,856 | +0.26(+3.28%) |
Apr 14, 2008 | 7.883 | 8.232 | 7.683 | 8.072 | 785,246 | +0.20(+2.54%) |
Apr 11, 2008 | 8.077 | 8.092 | 7.818 | 7.873 | 1,059,849 | -0.31(-3.78%) |
Apr 10, 2008 | 8.072 | 8.237 | 7.973 | 8.182 | 1,188,650 | +0.08(+1.05%) |
Apr 09, 2008 | 8.397 | 8.467 | 8.087 | 8.097 | 198,210 | -0.28(-3.34%) |
Apr 08, 2008 | 8.467 | 8.494 | 8.262 | 8.377 | 251,391 | -0.14(-1.70%) |
Apr 07, 2008 | 8.482 | 8.622 | 8.422 | 8.522 | 113,576 | +0.11(+1.37%) |
Apr 04, 2008 | 8.452 | 8.472 | 8.267 | 8.407 | 108,368 | -0.01(-0.12%) |
Apr 03, 2008 | 8.562 | 8.612 | 8.267 | 8.417 | 189,494 | -0.16(-1.86%) |
Apr 02, 2008 | 8.477 | 8.734 | 8.317 | 8.577 | 285,444 | +0.11(+1.30%) |
Apr 01, 2008 | 8.287 | 8.637 | 8.237 | 8.467 | 246,143 | +0.09(+1.07%) |
Mar 31, 2008 | 8.132 | 8.602 | 8.132 | 8.377 | 343,134 | +0.24(+3.01%) |
Mar 28, 2008 | 8.202 | 8.312 | 8.052 | 8.132 | 199,510 | -0.07(-0.85%) |
Mar 27, 2008 | 8.252 | 8.686 | 8.192 | 8.202 | 501,877 | -0.02(-0.30%) |
Mar 26, 2008 | 8.382 | 8.407 | 8.147 | 8.227 | 143,823 | -0.20(-2.43%) |
Mar 25, 2008 | 8.212 | 8.671 | 8.052 | 8.432 | 328,585 | +0.23(+2.80%) |
Mar 24, 2008 | 7.863 | 8.447 | 7.818 | 8.202 | 185,488 | +0.34(+4.32%) |
Mar 21, 2008 | 7.938 | 8.107 | 7.668 | 7.863 | 787,425 | +0.00(+0.00%) |
Mar 20, 2008 | 7.938 | 8.107 | 7.668 | 7.863 | 787,425 | +0.04(+0.57%) |
Mar 19, 2008 | 7.673 | 8.057 | 7.673 | 7.818 | 272,624 | +0.23(+3.03%) |
Mar 18, 2008 | 7.478 | 7.663 | 7.299 | 7.588 | 304,874 | +0.29(+4.04%) |
Mar 17, 2008 | 7.239 | 7.458 | 7.094 | 7.294 | 281,037 | -0.10(-1.35%) |
Mar 14, 2008 | 7.723 | 7.723 | 7.319 | 7.393 | 164,055 | -0.23(-3.08%) |
Mar 13, 2008 | 7.488 | 7.773 | 7.274 | 7.628 | 251,190 | +0.02(+0.33%) |
Mar 12, 2008 | 7.613 | 7.818 | 7.463 | 7.603 | 284,184 | +0.00(+0.07%) |
Mar 11, 2008 | 7.593 | 7.753 | 7.349 | 7.598 | 547,404 | +0.23(+3.12%) |
Mar 10, 2008 | 7.503 | 7.633 | 7.349 | 7.369 | 175,873 | -0.14(-1.86%) |
Mar 07, 2008 | 7.448 | 7.723 | 7.239 | 7.508 | 233,763 | -0.04(-0.53%) |
Mar 06, 2008 | 7.803 | 7.863 | 7.543 | 7.548 | 320,198 | -0.27(-3.45%) |
Mar 05, 2008 | 8.322 | 8.322 | 7.738 | 7.818 | 472,040 | -0.45(-5.49%) |
Mar 04, 2008 | 8.027 | 8.352 | 7.943 | 8.272 | 378,621 | +0.16(+1.97%) |
Mar 03, 2008 | 7.978 | 8.132 | 7.803 | 8.112 | 401,825 | +0.14(+1.82%) |
Feb 29, 2008 | 8.312 | 8.312 | 7.923 | 7.968 | 269,619 | -0.45(-5.34%) |
Feb 28, 2008 | 8.841 | 8.841 | 8.242 | 8.417 | 342,733 | -0.53(-5.97%) |
Feb 27, 2008 | 8.617 | 8.951 | 8.537 | 8.951 | 306,276 | +0.26(+3.05%) |
Feb 26, 2008 | 8.602 | 8.956 | 8.437 | 8.686 | 214,023 | +0.07(+0.81%) |
Feb 25, 2008 | 8.292 | 8.666 | 8.162 | 8.617 | 210,527 | +0.31(+3.73%) |
Feb 22, 2008 | 8.452 | 8.452 | 8.027 | 8.307 | 240,574 | -0.14(-1.71%) |
Feb 21, 2008 | 8.557 | 8.632 | 8.337 | 8.452 | 264,353 | -0.03(-0.41%) |
Feb 20, 2008 | 8.287 | 8.527 | 8.157 | 8.487 | 180,280 | +0.16(+1.92%) |
Feb 19, 2008 | 8.332 | 8.706 | 8.257 | 8.327 | 178,465 | +0.09(+1.09%) |
Feb 18, 2008 | 8.282 | 8.372 | 8.057 | 8.237 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.282 | 8.372 | 8.057 | 8.237 | 303,378 | -0.11(-1.32%) |
Feb 14, 2008 | 8.527 | 8.607 | 8.137 | 8.347 | 201,513 | -0.16(-1.88%) |
Feb 13, 2008 | 8.352 | 8.582 | 8.352 | 8.507 | 206,315 | +0.27(+3.34%) |
Feb 12, 2008 | 8.112 | 8.352 | 8.022 | 8.232 | 172,067 | +0.16(+2.04%) |
Feb 11, 2008 | 8.202 | 8.212 | 7.963 | 8.067 | 235,566 | -0.16(-1.94%) |
Feb 08, 2008 | 8.327 | 8.482 | 8.037 | 8.227 | 190,696 | -0.13(-1.55%) |
Feb 07, 2008 | 8.172 | 8.457 | 8.102 | 8.357 | 251,391 | +0.15(+1.89%) |
Feb 06, 2008 | 8.317 | 8.457 | 8.057 | 8.202 | 262,007 | -0.03(-0.42%) |
Feb 05, 2008 | 8.092 | 8.297 | 8.072 | 8.237 | 257,000 | -0.04(-0.54%) |
Feb 04, 2008 | 8.387 | 8.387 | 8.127 | 8.282 | 246,383 | -0.11(-1.31%) |