Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.485 | 8.485 | 8.085 | 8.085 | 1,685,874 | -0.13(-1.55%) |
Apr 29, 2008 | 8.324 | 8.324 | 8.189 | 8.212 | 880,686 | -0.01(-0.08%) |
Apr 28, 2008 | 8.257 | 8.328 | 8.189 | 8.219 | 1,226,421 | +0.02(+0.29%) |
Apr 25, 2008 | 8.306 | 8.306 | 8.162 | 8.195 | 1,215,663 | -0.01(-0.16%) |
Apr 24, 2008 | 8.420 | 8.435 | 8.173 | 8.209 | 1,768,218 | -0.17(-2.04%) |
Apr 23, 2008 | 8.401 | 8.450 | 8.351 | 8.379 | 973,333 | -0.03(-0.30%) |
Apr 22, 2008 | 8.384 | 8.512 | 8.384 | 8.405 | 1,358,214 | -0.04(-0.42%) |
Apr 21, 2008 | 8.383 | 8.532 | 8.383 | 8.440 | 1,136,581 | +0.06(+0.72%) |
Apr 18, 2008 | 8.329 | 8.406 | 8.247 | 8.379 | 2,026,376 | +0.16(+1.89%) |
Apr 17, 2008 | 8.187 | 8.244 | 8.145 | 8.224 | 1,300,796 | +0.03(+0.37%) |
Apr 16, 2008 | 8.060 | 8.227 | 8.060 | 8.194 | 3,010,969 | +0.22(+2.73%) |
Apr 15, 2008 | 8.085 | 8.145 | 7.964 | 7.976 | 1,373,523 | +0.01(+0.06%) |
Apr 14, 2008 | 7.989 | 8.033 | 7.946 | 7.971 | 1,045,672 | +0.03(+0.34%) |
Apr 11, 2008 | 7.969 | 8.008 | 7.924 | 7.944 | 1,128,392 | -0.06(-0.79%) |
Apr 10, 2008 | 8.173 | 8.180 | 7.998 | 8.008 | 1,618,159 | -0.15(-1.79%) |
Apr 09, 2008 | 8.244 | 8.254 | 8.112 | 8.153 | 1,194,089 | -0.05(-0.61%) |
Apr 08, 2008 | 8.071 | 8.262 | 8.071 | 8.204 | 1,231,665 | -0.01(-0.14%) |
Apr 07, 2008 | 8.175 | 8.292 | 8.162 | 8.215 | 1,284,550 | +0.09(+1.11%) |
Apr 04, 2008 | 8.133 | 8.175 | 8.065 | 8.125 | 1,324,216 | +0.07(+0.81%) |
Apr 03, 2008 | 8.088 | 8.108 | 8.029 | 8.060 | 1,478,552 | -0.08(-0.95%) |
Apr 02, 2008 | 8.026 | 8.185 | 7.979 | 8.137 | 1,740,366 | +0.11(+1.38%) |
Apr 01, 2008 | 7.994 | 8.036 | 7.952 | 8.026 | 1,582,799 | +0.07(+0.84%) |
Mar 31, 2008 | 7.934 | 7.988 | 7.899 | 7.959 | 1,630,164 | -0.02(-0.27%) |
Mar 28, 2008 | 8.021 | 8.098 | 7.964 | 7.981 | 1,389,059 | -0.05(-0.67%) |
Mar 27, 2008 | 8.096 | 8.142 | 8.019 | 8.035 | 1,782,768 | -0.00(-0.04%) |
Mar 26, 2008 | 7.815 | 8.085 | 7.814 | 8.038 | 2,829,677 | +0.24(+3.14%) |
Mar 25, 2008 | 7.385 | 7.793 | 7.385 | 7.793 | 5,111,322 | +0.37(+4.98%) |
Mar 24, 2008 | 7.355 | 7.623 | 7.355 | 7.423 | 29,081,602 | +0.04(+0.48%) |
Mar 21, 2008 | 7.474 | 7.514 | 7.363 | 7.388 | 1,498,072 | +0.00(+0.00%) |
Mar 20, 2008 | 7.474 | 7.514 | 7.363 | 7.388 | 1,498,072 | -0.09(-1.16%) |
Mar 19, 2008 | 7.703 | 7.792 | 7.442 | 7.475 | 7,305,258 | -0.23(-2.96%) |
Mar 18, 2008 | 7.700 | 7.730 | 7.412 | 7.703 | 2,491,212 | +0.29(+3.98%) |
Mar 17, 2008 | 7.492 | 7.604 | 7.361 | 7.408 | 1,766,617 | -0.13(-1.78%) |
Mar 14, 2008 | 7.730 | 7.785 | 7.433 | 7.542 | 4,647,615 | -0.21(-2.72%) |
Mar 13, 2008 | 7.680 | 7.790 | 7.680 | 7.753 | 2,699,490 | +0.01(+0.09%) |
Mar 12, 2008 | 7.683 | 7.788 | 7.658 | 7.747 | 1,547,600 | +0.05(+0.70%) |
Mar 11, 2008 | 7.750 | 7.750 | 7.644 | 7.693 | 1,728,581 | -0.00(-0.02%) |
Mar 10, 2008 | 7.701 | 7.839 | 7.673 | 7.695 | 1,472,430 | -0.11(-1.35%) |
Mar 07, 2008 | 7.778 | 7.834 | 7.759 | 7.800 | 1,872,536 | -0.03(-0.34%) |
Mar 06, 2008 | 7.822 | 7.896 | 7.768 | 7.827 | 1,409,027 | -0.03(-0.38%) |
Mar 05, 2008 | 7.867 | 7.921 | 7.810 | 7.857 | 2,748,170 | +0.02(+0.30%) |
Mar 04, 2008 | 7.869 | 7.963 | 7.778 | 7.834 | 1,395,713 | -0.04(-0.53%) |
Mar 03, 2008 | 8.014 | 8.014 | 7.875 | 7.875 | 1,313,459 | -0.12(-1.49%) |
Feb 29, 2008 | 8.158 | 8.158 | 7.966 | 7.994 | 1,391,717 | -0.09(-1.10%) |
Feb 28, 2008 | 7.927 | 8.113 | 7.927 | 8.083 | 1,703,375 | +0.13(+1.64%) |
Feb 27, 2008 | 8.033 | 8.038 | 7.924 | 7.952 | 1,070,508 | -0.08(-1.00%) |
Feb 26, 2008 | 7.959 | 8.075 | 7.939 | 8.033 | 2,771,464 | +0.08(+1.03%) |
Feb 25, 2008 | 7.944 | 7.991 | 7.832 | 7.951 | 4,526,674 | +0.07(+0.85%) |
Feb 22, 2008 | 7.879 | 7.909 | 7.802 | 7.884 | 1,803,196 | +0.01(+0.06%) |
Feb 21, 2008 | 7.973 | 7.994 | 7.827 | 7.879 | 2,262,112 | -0.03(-0.38%) |
Feb 20, 2008 | 7.869 | 7.931 | 7.728 | 7.909 | 4,557,674 | +0.03(+0.38%) |
Feb 19, 2008 | 8.013 | 8.249 | 7.859 | 7.879 | 3,275,459 | -0.13(-1.61%) |
Feb 18, 2008 | 8.287 | 8.287 | 8.008 | 8.008 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.287 | 8.287 | 8.008 | 8.008 | 4,017,095 | -0.20(-2.45%) |
Feb 14, 2008 | 8.595 | 8.604 | 8.165 | 8.209 | 1,866,868 | -0.21(-2.51%) |
Feb 13, 2008 | 8.565 | 8.620 | 8.410 | 8.420 | 1,164,493 | -0.06(-0.73%) |
Feb 12, 2008 | 8.540 | 8.589 | 8.413 | 8.482 | 1,419,025 | -0.06(-0.65%) |
Feb 11, 2008 | 8.554 | 8.572 | 8.495 | 8.537 | 1,864,622 | +0.07(+0.79%) |
Feb 08, 2008 | 8.348 | 8.495 | 8.326 | 8.470 | 885,978 | +0.13(+1.61%) |
Feb 07, 2008 | 8.255 | 8.388 | 8.212 | 8.336 | 1,035,685 | +0.01(+0.16%) |
Feb 06, 2008 | 8.502 | 8.527 | 8.286 | 8.322 | 1,131,283 | -0.18(-2.07%) |
Feb 05, 2008 | 8.517 | 8.565 | 8.428 | 8.498 | 1,238,229 | -0.04(-0.41%) |
Feb 04, 2008 | 8.369 | 8.533 | 8.336 | 8.533 | 1,307,964 | +0.20(+2.37%) |