Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.566 | 8.897 | 8.561 | 8.577 | 199,977 | -0.15(-1.71%) |
Apr 29, 2008 | 8.820 | 8.858 | 8.704 | 8.726 | 145,395 | -0.06(-0.69%) |
Apr 28, 2008 | 8.599 | 8.858 | 8.599 | 8.787 | 359,877 | +0.22(+2.57%) |
Apr 25, 2008 | 8.489 | 8.677 | 8.269 | 8.566 | 388,670 | +0.18(+2.17%) |
Apr 24, 2008 | 7.993 | 8.462 | 7.993 | 8.384 | 549,275 | +0.34(+4.25%) |
Apr 23, 2008 | 8.070 | 8.125 | 8.026 | 8.043 | 55,048 | -0.02(-0.21%) |
Apr 22, 2008 | 8.147 | 8.274 | 7.993 | 8.059 | 140,591 | -0.19(-2.27%) |
Apr 21, 2008 | 8.169 | 8.302 | 8.169 | 8.247 | 57,044 | -0.06(-0.66%) |
Apr 18, 2008 | 8.351 | 8.351 | 8.213 | 8.302 | 106,664 | +0.07(+0.87%) |
Apr 17, 2008 | 8.213 | 8.346 | 8.213 | 8.230 | 56,866 | -0.09(-1.06%) |
Apr 16, 2008 | 8.191 | 8.379 | 8.191 | 8.318 | 102,938 | +0.12(+1.41%) |
Apr 15, 2008 | 7.993 | 8.213 | 7.993 | 8.202 | 58,413 | +0.18(+2.20%) |
Apr 14, 2008 | 8.015 | 8.098 | 8.015 | 8.026 | 76,645 | -0.05(-0.61%) |
Apr 11, 2008 | 8.186 | 8.236 | 8.076 | 8.076 | 98,066 | -0.14(-1.74%) |
Apr 10, 2008 | 8.180 | 8.324 | 8.180 | 8.219 | 108,215 | -0.03(-0.33%) |
Apr 09, 2008 | 8.373 | 8.489 | 8.247 | 8.247 | 135,512 | -0.18(-2.09%) |
Apr 08, 2008 | 8.484 | 8.484 | 8.395 | 8.423 | 71,656 | -0.01(-0.13%) |
Apr 07, 2008 | 8.566 | 8.599 | 8.390 | 8.434 | 108,119 | -0.14(-1.67%) |
Apr 04, 2008 | 8.583 | 8.772 | 8.473 | 8.577 | 116,101 | -0.08(-0.95%) |
Apr 03, 2008 | 8.412 | 8.726 | 8.230 | 8.660 | 265,582 | +0.10(+1.16%) |
Apr 02, 2008 | 8.654 | 8.737 | 8.335 | 8.561 | 384,224 | -0.05(-0.58%) |
Apr 01, 2008 | 8.445 | 8.682 | 8.445 | 8.610 | 107,575 | +0.21(+2.49%) |
Mar 31, 2008 | 8.401 | 8.539 | 8.335 | 8.401 | 93,244 | +0.02(+0.20%) |
Mar 28, 2008 | 8.550 | 8.577 | 8.384 | 8.384 | 224,584 | -0.18(-2.06%) |
Mar 27, 2008 | 8.599 | 8.699 | 8.456 | 8.561 | 96,972 | -0.13(-1.46%) |
Mar 26, 2008 | 8.748 | 8.787 | 8.677 | 8.688 | 73,470 | -0.12(-1.38%) |
Mar 25, 2008 | 8.599 | 8.836 | 8.599 | 8.809 | 216,965 | +0.11(+1.27%) |
Mar 24, 2008 | 8.528 | 8.737 | 8.528 | 8.699 | 188,846 | +0.16(+1.87%) |
Mar 21, 2008 | 8.511 | 8.555 | 8.357 | 8.539 | 599,375 | +0.00(+0.00%) |
Mar 20, 2008 | 8.511 | 8.555 | 8.357 | 8.539 | 599,375 | +0.16(+1.91%) |
Mar 19, 2008 | 8.599 | 8.825 | 8.379 | 8.379 | 154,741 | -0.17(-1.94%) |
Mar 18, 2008 | 8.175 | 8.599 | 8.164 | 8.544 | 300,663 | +0.57(+7.12%) |
Mar 17, 2008 | 7.998 | 8.131 | 7.971 | 7.976 | 196,103 | -0.12(-1.43%) |
Mar 14, 2008 | 8.318 | 8.318 | 7.960 | 8.092 | 294,845 | -0.17(-2.00%) |
Mar 13, 2008 | 8.158 | 8.384 | 8.054 | 8.258 | 214,969 | +0.17(+2.04%) |
Mar 12, 2008 | 8.241 | 8.318 | 8.087 | 8.092 | 192,474 | -0.03(-0.41%) |
Mar 11, 2008 | 8.241 | 8.357 | 8.021 | 8.125 | 210,920 | +0.10(+1.24%) |
Mar 10, 2008 | 8.131 | 8.186 | 8.021 | 8.026 | 117,340 | -0.06(-0.75%) |
Mar 07, 2008 | 7.998 | 8.186 | 7.998 | 8.087 | 88,164 | +0.09(+1.10%) |
Mar 06, 2008 | 8.114 | 8.236 | 7.998 | 7.998 | 200,188 | -0.14(-1.76%) |
Mar 05, 2008 | 8.269 | 8.307 | 8.076 | 8.142 | 105,942 | -0.04(-0.54%) |
Mar 04, 2008 | 8.054 | 8.219 | 8.054 | 8.186 | 101,135 | +0.05(+0.61%) |
Mar 03, 2008 | 8.340 | 8.379 | 8.048 | 8.136 | 229,663 | -0.17(-2.06%) |
Feb 29, 2008 | 8.445 | 8.506 | 8.307 | 8.307 | 159,639 | -0.20(-2.40%) |
Feb 28, 2008 | 8.594 | 8.649 | 8.456 | 8.511 | 68,911 | -0.14(-1.59%) |
Feb 27, 2008 | 8.412 | 8.710 | 8.412 | 8.649 | 197,191 | +0.19(+2.21%) |
Feb 26, 2008 | 8.357 | 8.704 | 8.357 | 8.462 | 150,355 | +0.09(+1.05%) |
Feb 25, 2008 | 8.236 | 8.390 | 8.142 | 8.373 | 207,259 | +0.12(+1.47%) |
Feb 22, 2008 | 8.335 | 8.344 | 8.076 | 8.252 | 265,130 | -0.09(-1.06%) |
Feb 21, 2008 | 8.599 | 8.654 | 8.340 | 8.340 | 141,136 | -0.19(-2.26%) |
Feb 20, 2008 | 8.390 | 8.550 | 8.302 | 8.533 | 102,379 | +0.10(+1.18%) |
Feb 19, 2008 | 8.732 | 8.792 | 8.302 | 8.434 | 179,331 | -0.12(-1.35%) |
Feb 18, 2008 | 8.329 | 8.577 | 8.274 | 8.550 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.329 | 8.577 | 8.274 | 8.550 | 128,981 | +0.19(+2.31%) |
Feb 14, 2008 | 8.765 | 8.765 | 8.357 | 8.357 | 406,359 | -0.38(-4.35%) |
Feb 13, 2008 | 8.577 | 8.792 | 8.379 | 8.737 | 287,170 | +0.27(+3.19%) |
Feb 12, 2008 | 8.379 | 8.561 | 8.335 | 8.467 | 94,082 | +0.12(+1.39%) |
Feb 11, 2008 | 8.269 | 8.379 | 8.247 | 8.351 | 147,122 | +0.07(+0.80%) |
Feb 08, 2008 | 8.269 | 8.379 | 8.219 | 8.285 | 154,197 | +0.02(+0.20%) |
Feb 07, 2008 | 8.109 | 8.417 | 8.109 | 8.269 | 168,347 | +0.17(+2.04%) |
Feb 06, 2008 | 8.076 | 8.307 | 8.065 | 8.103 | 173,971 | +0.23(+2.94%) |
Feb 05, 2008 | 7.993 | 8.026 | 7.872 | 7.872 | 179,232 | -0.26(-3.19%) |
Feb 04, 2008 | 8.489 | 8.533 | 8.054 | 8.131 | 168,548 | -0.35(-4.10%) |