Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.225 | 8.361 | 7.898 | 8.188 | 2,646 | +0.02(+0.23%) |
Apr 29, 2008 | 7.991 | 8.178 | 7.945 | 8.169 | 14,764 | +0.14(+1.75%) |
Apr 28, 2008 | 7.991 | 8.188 | 7.991 | 8.029 | 2,995 | +0.00(+0.00%) |
Apr 25, 2008 | 8.029 | 8.029 | 8.029 | 8.029 | 180 | -0.15(-1.83%) |
Apr 24, 2008 | 8.393 | 8.412 | 8.178 | 8.178 | 829 | +0.15(+1.82%) |
Apr 23, 2008 | 8.363 | 8.363 | 8.001 | 8.033 | 908 | -0.35(-4.19%) |
Apr 22, 2008 | 8.384 | 8.384 | 8.384 | 8.384 | 106 | +0.17(+2.05%) |
Apr 21, 2008 | 8.076 | 8.216 | 7.963 | 8.216 | 3,917 | +0.13(+1.62%) |
Apr 18, 2008 | 8.094 | 8.178 | 8.057 | 8.085 | 3,083 | -0.21(-2.48%) |
Apr 17, 2008 | 8.290 | 8.290 | 8.290 | 8.290 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 8.449 | 8.449 | 8.290 | 8.290 | 635 | +0.18(+2.19%) |
Apr 15, 2008 | 8.833 | 8.833 | 8.113 | 8.113 | 2,865 | +0.03(+0.35%) |
Apr 14, 2008 | 8.085 | 8.085 | 8.085 | 8.085 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 8.505 | 8.683 | 8.010 | 8.085 | 2,139 | +0.05(+0.58%) |
Apr 10, 2008 | 8.496 | 8.496 | 8.038 | 8.038 | 545 | +0.07(+0.94%) |
Apr 09, 2008 | 8.085 | 8.085 | 7.963 | 7.963 | 748 | -0.24(-2.96%) |
Apr 08, 2008 | 8.393 | 8.599 | 8.132 | 8.206 | 8,044 | +0.12(+1.50%) |
Apr 07, 2008 | 8.085 | 8.085 | 8.047 | 8.085 | 1,765 | +0.04(+0.46%) |
Apr 04, 2008 | 8.646 | 8.646 | 8.048 | 8.048 | 665 | +0.00(+0.00%) |
Apr 03, 2008 | 8.047 | 8.047 | 8.047 | 8.047 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 8.412 | 8.412 | 8.001 | 8.047 | 15,799 | -0.14(-1.73%) |
Apr 01, 2008 | 8.403 | 8.412 | 8.190 | 8.190 | 748 | -0.06(-0.77%) |
Mar 31, 2008 | 8.440 | 8.440 | 8.225 | 8.253 | 2,822 | +0.07(+0.91%) |
Mar 28, 2008 | 8.234 | 8.262 | 8.178 | 8.178 | 1,456 | -0.12(-1.46%) |
Mar 27, 2008 | 8.431 | 8.431 | 8.281 | 8.300 | 4,814 | +0.03(+0.34%) |
Mar 26, 2008 | 8.487 | 8.487 | 8.272 | 8.272 | 2,353 | +0.03(+0.34%) |
Mar 25, 2008 | 8.132 | 8.481 | 8.132 | 8.244 | 1,963 | -0.17(-2.00%) |
Mar 24, 2008 | 7.982 | 8.431 | 7.982 | 8.412 | 3,515 | +0.23(+2.86%) |
Mar 21, 2008 | 7.477 | 8.393 | 7.477 | 8.178 | 5,606 | +0.00(+0.00%) |
Mar 20, 2008 | 7.477 | 8.393 | 7.477 | 8.178 | 5,606 | +0.89(+12.18%) |
Mar 19, 2008 | 8.272 | 8.375 | 7.290 | 7.290 | 13,482 | -1.16(-13.72%) |
Mar 18, 2008 | 8.758 | 8.758 | 8.309 | 8.449 | 11,849 | -0.08(-0.99%) |
Mar 17, 2008 | 8.543 | 8.543 | 8.281 | 8.534 | 534 | +0.03(+0.33%) |
Mar 14, 2008 | 8.505 | 8.505 | 8.505 | 8.505 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 8.505 | 8.505 | 8.505 | 8.505 | 3,851 | +0.22(+2.71%) |
Mar 12, 2008 | 8.281 | 8.281 | 8.281 | 8.281 | 534 | +0.15(+1.84%) |
Mar 11, 2008 | 8.356 | 8.870 | 8.104 | 8.132 | 3,423 | +0.05(+0.58%) |
Mar 10, 2008 | 8.319 | 8.365 | 8.085 | 8.085 | 4,475 | -0.32(-3.78%) |
Mar 07, 2008 | 8.403 | 8.879 | 8.393 | 8.403 | 5,468 | -0.12(-1.42%) |
Mar 06, 2008 | 8.412 | 8.524 | 8.412 | 8.524 | 3,530 | -0.26(-2.98%) |
Mar 05, 2008 | 8.786 | 8.786 | 8.786 | 8.786 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 8.795 | 8.870 | 8.786 | 8.786 | 5,780 | +0.00(+0.00%) |
Mar 03, 2008 | 8.870 | 8.879 | 8.786 | 8.786 | 1,283 | -0.09(-1.05%) |
Feb 29, 2008 | 8.786 | 8.879 | 8.786 | 8.879 | 3,835 | +0.04(+0.42%) |
Feb 28, 2008 | 8.711 | 8.879 | 8.683 | 8.842 | 2,246 | +0.16(+1.83%) |
Feb 27, 2008 | 8.664 | 8.739 | 8.664 | 8.683 | 942 | -0.09(-1.04%) |
Feb 26, 2008 | 8.739 | 8.954 | 8.739 | 8.774 | 4,616 | +0.15(+1.71%) |
Feb 25, 2008 | 9.113 | 9.160 | 8.412 | 8.627 | 19,570 | -0.63(-6.77%) |
Feb 22, 2008 | 9.337 | 9.337 | 9.253 | 9.253 | 2,674 | -0.09(-1.00%) |
Feb 21, 2008 | 9.347 | 9.347 | 9.347 | 9.347 | 0 | +0.00(+0.00%) |
Feb 20, 2008 | 9.253 | 9.347 | 9.253 | 9.347 | 4,477 | +0.12(+1.32%) |
Feb 19, 2008 | 9.206 | 9.440 | 8.954 | 9.225 | 13,480 | +0.30(+3.35%) |
Feb 18, 2008 | 9.300 | 9.300 | 8.926 | 8.926 | 2,567 | +0.00(+0.00%) |
Feb 15, 2008 | 9.300 | 9.300 | 8.926 | 8.926 | 2,567 | -0.63(-6.56%) |
Feb 14, 2008 | 9.608 | 9.608 | 9.552 | 9.552 | 990 | -0.13(-1.35%) |
Feb 13, 2008 | 9.599 | 9.683 | 9.599 | 9.683 | 1,069 | +0.07(+0.78%) |
Feb 12, 2008 | 9.833 | 9.833 | 9.608 | 9.608 | 4,848 | -0.33(-3.29%) |
Feb 11, 2008 | 10.23 | 10.62 | 9.936 | 9.936 | 6,430 | -0.11(-1.12%) |
Feb 08, 2008 | 10.93 | 11.12 | 10.05 | 10.05 | 17,793 | -0.98(-8.90%) |
Feb 07, 2008 | 10.66 | 11.22 | 10.48 | 11.03 | 8,886 | +0.72(+6.98%) |
Feb 06, 2008 | 10.15 | 10.71 | 10.05 | 10.31 | 15,049 | +0.59(+6.06%) |
Feb 05, 2008 | 9.048 | 9.767 | 9.048 | 9.721 | 5,269 | +0.81(+9.11%) |
Feb 04, 2008 | 9.113 | 9.113 | 8.889 | 8.909 | 3,803 | +0.03(+0.34%) |