Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.878 | 8.878 | 8.373 | 8.682 | 3,460 | -0.05(-0.59%) |
Apr 29, 2008 | 8.775 | 8.775 | 8.734 | 8.734 | 9,348 | +0.10(+1.19%) |
Apr 28, 2008 | 8.620 | 9.001 | 8.620 | 8.631 | 27,900 | +0.01(+0.12%) |
Apr 25, 2008 | 8.492 | 8.620 | 8.379 | 8.620 | 13,356 | +0.23(+2.70%) |
Apr 24, 2008 | 8.306 | 8.394 | 8.306 | 8.394 | 10,710 | +0.09(+1.05%) |
Apr 23, 2008 | 8.358 | 8.358 | 8.183 | 8.306 | 1,603 | +0.17(+2.15%) |
Apr 22, 2008 | 8.095 | 8.131 | 8.095 | 8.131 | 388 | +0.04(+0.51%) |
Apr 21, 2008 | 8.111 | 8.304 | 8.090 | 8.090 | 3,996 | -0.14(-1.75%) |
Apr 18, 2008 | 8.363 | 8.363 | 8.034 | 8.234 | 8,258 | +0.07(+0.82%) |
Apr 17, 2008 | 8.183 | 8.183 | 8.168 | 8.168 | 1,748 | +0.00(+0.00%) |
Apr 16, 2008 | 8.234 | 8.260 | 8.168 | 8.168 | 8,800 | -0.02(-0.19%) |
Apr 15, 2008 | 8.054 | 8.234 | 8.054 | 8.183 | 1,165 | +0.26(+3.25%) |
Apr 14, 2008 | 7.951 | 8.080 | 7.926 | 7.926 | 3,138 | -0.03(-0.32%) |
Apr 11, 2008 | 8.157 | 8.157 | 7.951 | 7.951 | 870 | -0.18(-2.22%) |
Apr 10, 2008 | 7.977 | 8.157 | 7.977 | 8.131 | 2,487 | +0.03(+0.35%) |
Apr 09, 2008 | 7.987 | 8.106 | 7.987 | 8.103 | 2,568 | +0.17(+2.11%) |
Apr 08, 2008 | 7.977 | 8.106 | 7.936 | 7.936 | 9,624 | -0.04(-0.52%) |
Apr 07, 2008 | 8.075 | 8.080 | 7.931 | 7.977 | 2,434 | +0.03(+0.36%) |
Apr 04, 2008 | 7.879 | 7.951 | 7.879 | 7.949 | 10,203 | -0.00(-0.03%) |
Apr 03, 2008 | 7.874 | 7.951 | 7.869 | 7.951 | 7,747 | +0.02(+0.26%) |
Apr 02, 2008 | 7.931 | 7.931 | 7.931 | 7.931 | 971 | -0.09(-1.15%) |
Apr 01, 2008 | 7.977 | 8.039 | 7.848 | 8.023 | 7,255 | +0.23(+2.90%) |
Mar 31, 2008 | 7.854 | 7.900 | 7.725 | 7.797 | 21,531 | -0.01(-0.07%) |
Mar 28, 2008 | 7.802 | 7.802 | 7.802 | 7.802 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 7.725 | 7.802 | 7.725 | 7.802 | 971 | +0.05(+0.66%) |
Mar 26, 2008 | 8.075 | 8.075 | 7.725 | 7.751 | 2,522 | +0.03(+0.40%) |
Mar 25, 2008 | 7.745 | 8.049 | 7.720 | 7.720 | 7,745 | +0.10(+1.28%) |
Mar 24, 2008 | 7.823 | 8.101 | 7.622 | 7.622 | 17,763 | -0.13(-1.66%) |
Mar 21, 2008 | 7.627 | 7.823 | 7.565 | 7.751 | 16,512 | +0.00(+0.00%) |
Mar 20, 2008 | 7.627 | 7.823 | 7.565 | 7.751 | 16,512 | +0.17(+2.31%) |
Mar 19, 2008 | 7.576 | 7.576 | 7.576 | 7.576 | 485 | +0.00(+0.00%) |
Mar 18, 2008 | 7.643 | 7.643 | 7.442 | 7.576 | 5,673 | -0.06(-0.74%) |
Mar 17, 2008 | 7.462 | 7.637 | 7.462 | 7.632 | 4,253 | +0.12(+1.58%) |
Mar 14, 2008 | 7.591 | 7.591 | 7.514 | 7.514 | 5,537 | -0.03(-0.34%) |
Mar 13, 2008 | 7.586 | 7.586 | 7.540 | 7.540 | 4,146 | +0.03(+0.34%) |
Mar 12, 2008 | 7.514 | 7.514 | 7.514 | 7.514 | 777 | -0.05(-0.68%) |
Mar 11, 2008 | 7.565 | 7.565 | 7.565 | 7.565 | 9,921 | +0.03(+0.41%) |
Mar 10, 2008 | 7.488 | 7.534 | 7.488 | 7.534 | 27,785 | +0.02(+0.27%) |
Mar 07, 2008 | 7.514 | 7.617 | 7.488 | 7.514 | 6,806 | -0.05(-0.61%) |
Mar 06, 2008 | 7.540 | 7.594 | 7.462 | 7.560 | 4,432 | -0.06(-0.81%) |
Mar 05, 2008 | 7.622 | 7.622 | 7.622 | 7.622 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 7.622 | 7.622 | 7.622 | 7.622 | 194 | +0.01(+0.14%) |
Mar 03, 2008 | 7.612 | 7.612 | 7.612 | 7.612 | 287 | +0.15(+2.00%) |
Feb 29, 2008 | 7.545 | 7.596 | 7.462 | 7.462 | 3,254 | -0.11(-1.43%) |
Feb 28, 2008 | 7.617 | 7.617 | 7.555 | 7.571 | 3,303 | +0.02(+0.20%) |
Feb 27, 2008 | 7.555 | 7.555 | 7.555 | 7.555 | 0 | +0.00(+0.00%) |
Feb 26, 2008 | 7.617 | 7.617 | 7.550 | 7.555 | 2,137 | -0.06(-0.81%) |
Feb 25, 2008 | 7.617 | 7.617 | 7.617 | 7.617 | 194 | -0.05(-0.67%) |
Feb 22, 2008 | 7.648 | 7.668 | 7.447 | 7.668 | 13,111 | +0.21(+2.76%) |
Feb 21, 2008 | 7.493 | 7.514 | 7.462 | 7.462 | 3,740 | -0.04(-0.48%) |
Feb 20, 2008 | 7.514 | 7.565 | 7.498 | 7.498 | 13,892 | -0.05(-0.65%) |
Feb 19, 2008 | 7.591 | 7.591 | 7.514 | 7.547 | 3,730 | +0.01(+0.09%) |
Feb 18, 2008 | 7.542 | 7.542 | 7.493 | 7.541 | 4,857 | +0.00(+0.00%) |
Feb 15, 2008 | 7.542 | 7.542 | 7.493 | 7.541 | 4,857 | +0.03(+0.36%) |
Feb 14, 2008 | 7.540 | 7.560 | 7.514 | 7.514 | 24,404 | -0.04(-0.48%) |
Feb 13, 2008 | 7.617 | 7.637 | 7.545 | 7.550 | 6,802 | -0.02(-0.20%) |
Feb 12, 2008 | 7.540 | 7.591 | 7.524 | 7.565 | 10,797 | +0.03(+0.34%) |
Feb 11, 2008 | 7.488 | 7.565 | 7.488 | 7.540 | 17,027 | +0.00(+0.00%) |
Feb 08, 2008 | 7.509 | 7.617 | 7.509 | 7.540 | 7,780 | +0.08(+1.10%) |
Feb 07, 2008 | 7.457 | 7.457 | 7.457 | 7.457 | 0 | +0.00(+0.00%) |
Feb 06, 2008 | 7.488 | 7.488 | 7.442 | 7.457 | 5,246 | -0.03(-0.41%) |
Feb 05, 2008 | 7.421 | 7.519 | 7.421 | 7.488 | 1,262 | -0.05(-0.68%) |
Feb 04, 2008 | 7.627 | 7.715 | 7.426 | 7.540 | 7,577 | -0.07(-0.88%) |