Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.043 | 7.239 | 7.043 | 7.239 | 38,907 | +0.14(+1.99%) |
Apr 29, 2008 | 7.139 | 7.209 | 7.051 | 7.098 | 170,819 | -0.14(-1.88%) |
Apr 28, 2008 | 7.311 | 7.638 | 7.190 | 7.233 | 129,966 | -0.14(-1.95%) |
Apr 25, 2008 | 7.348 | 7.385 | 7.290 | 7.378 | 86,502 | +0.05(+0.64%) |
Apr 24, 2008 | 7.804 | 7.804 | 7.294 | 7.331 | 92,282 | -0.14(-1.85%) |
Apr 23, 2008 | 7.421 | 7.896 | 7.352 | 7.469 | 180,390 | +0.10(+1.34%) |
Apr 22, 2008 | 7.280 | 7.492 | 7.259 | 7.371 | 55,178 | +0.14(+1.94%) |
Apr 21, 2008 | 7.351 | 7.455 | 7.209 | 7.231 | 104,697 | -0.12(-1.62%) |
Apr 18, 2008 | 7.209 | 7.359 | 7.132 | 7.349 | 83,474 | +0.20(+2.77%) |
Apr 17, 2008 | 7.151 | 7.187 | 7.051 | 7.151 | 195,614 | -0.05(-0.75%) |
Apr 16, 2008 | 7.178 | 7.279 | 7.074 | 7.205 | 83,474 | +0.01(+0.14%) |
Apr 15, 2008 | 7.209 | 7.322 | 7.195 | 7.195 | 48,811 | -0.19(-2.62%) |
Apr 14, 2008 | 7.519 | 7.748 | 7.351 | 7.389 | 57,144 | -0.09(-1.21%) |
Apr 11, 2008 | 7.527 | 7.561 | 7.382 | 7.479 | 229,591 | -0.30(-3.82%) |
Apr 10, 2008 | 7.792 | 7.799 | 7.534 | 7.776 | 72,156 | +0.07(+0.84%) |
Apr 09, 2008 | 7.602 | 7.792 | 7.506 | 7.711 | 31,126 | +0.11(+1.51%) |
Apr 08, 2008 | 7.588 | 7.812 | 7.495 | 7.597 | 67,911 | -0.10(-1.25%) |
Apr 07, 2008 | 7.845 | 7.855 | 7.641 | 7.693 | 62,252 | -0.01(-0.15%) |
Apr 04, 2008 | 7.614 | 7.704 | 7.591 | 7.704 | 31,833 | +0.16(+2.16%) |
Apr 03, 2008 | 7.492 | 7.744 | 7.462 | 7.542 | 95,479 | +0.08(+1.14%) |
Apr 02, 2008 | 7.550 | 7.624 | 7.443 | 7.457 | 154,923 | -0.03(-0.43%) |
Apr 01, 2008 | 7.518 | 7.542 | 7.387 | 7.489 | 72,156 | -0.03(-0.38%) |
Mar 31, 2008 | 7.492 | 7.594 | 7.457 | 7.518 | 74,278 | +0.05(+0.72%) |
Mar 28, 2008 | 7.612 | 7.612 | 7.351 | 7.464 | 79,230 | -0.01(-0.09%) |
Mar 27, 2008 | 7.308 | 7.492 | 7.308 | 7.471 | 57,300 | +0.22(+3.04%) |
Mar 26, 2008 | 7.325 | 7.325 | 7.112 | 7.250 | 56,593 | -0.22(-2.95%) |
Mar 25, 2008 | 7.308 | 7.475 | 7.267 | 7.471 | 67,204 | +0.23(+3.16%) |
Mar 24, 2008 | 7.351 | 7.437 | 7.242 | 7.242 | 87,719 | -0.18(-2.38%) |
Mar 21, 2008 | 7.612 | 7.612 | 7.202 | 7.419 | 223,542 | +0.00(+0.00%) |
Mar 20, 2008 | 7.612 | 7.612 | 7.202 | 7.419 | 223,542 | -0.22(-2.92%) |
Mar 19, 2008 | 7.816 | 7.816 | 7.403 | 7.642 | 83,474 | -0.20(-2.54%) |
Mar 18, 2008 | 8.012 | 8.038 | 7.570 | 7.841 | 137,945 | +0.00(+0.05%) |
Mar 17, 2008 | 7.605 | 8.234 | 7.153 | 7.837 | 142,190 | -0.41(-4.99%) |
Mar 14, 2008 | 8.376 | 8.480 | 8.132 | 8.248 | 197,368 | +0.02(+0.21%) |
Mar 13, 2008 | 8.190 | 8.231 | 8.084 | 8.231 | 80,645 | -0.03(-0.34%) |
Mar 12, 2008 | 8.262 | 8.277 | 8.144 | 8.260 | 27,589 | +0.03(+0.40%) |
Mar 11, 2008 | 7.944 | 8.262 | 7.937 | 8.227 | 106,112 | +0.44(+5.59%) |
Mar 10, 2008 | 8.093 | 8.183 | 7.761 | 7.792 | 111,771 | -0.23(-2.84%) |
Mar 07, 2008 | 7.973 | 8.127 | 7.973 | 8.019 | 50,226 | +0.06(+0.71%) |
Mar 06, 2008 | 8.103 | 8.121 | 7.963 | 7.963 | 37,492 | -0.17(-2.03%) |
Mar 05, 2008 | 7.968 | 8.217 | 7.943 | 8.128 | 285,087 | +0.18(+2.20%) |
Mar 04, 2008 | 8.065 | 8.065 | 7.844 | 7.953 | 375,636 | -0.16(-1.95%) |
Mar 03, 2008 | 8.058 | 8.124 | 7.944 | 8.111 | 300,650 | +0.11(+1.43%) |
Feb 29, 2008 | 8.120 | 8.128 | 7.957 | 7.997 | 183,220 | -0.17(-2.04%) |
Feb 28, 2008 | 7.912 | 8.196 | 7.885 | 8.164 | 255,376 | +0.26(+3.29%) |
Feb 27, 2008 | 7.810 | 7.950 | 7.810 | 7.903 | 225,665 | +0.07(+0.83%) |
Feb 26, 2008 | 7.937 | 7.937 | 7.706 | 7.838 | 122,382 | -0.10(-1.25%) |
Feb 25, 2008 | 7.860 | 7.937 | 7.704 | 7.937 | 102,575 | +0.13(+1.63%) |
Feb 22, 2008 | 7.797 | 7.925 | 7.683 | 7.810 | 121,675 | +0.08(+1.08%) |
Feb 21, 2008 | 7.629 | 7.761 | 7.563 | 7.727 | 178,975 | +0.09(+1.22%) |
Feb 20, 2008 | 7.393 | 7.633 | 7.393 | 7.633 | 50,933 | +0.17(+2.27%) |
Feb 19, 2008 | 7.386 | 7.641 | 7.386 | 7.464 | 101,160 | +0.14(+1.97%) |
Feb 18, 2008 | 7.499 | 7.499 | 7.280 | 7.320 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.499 | 7.499 | 7.280 | 7.320 | 80,645 | -0.13(-1.75%) |
Feb 14, 2008 | 7.594 | 7.662 | 7.450 | 7.450 | 241,935 | -0.09(-1.18%) |
Feb 13, 2008 | 7.469 | 7.561 | 7.467 | 7.539 | 44,567 | +0.08(+1.06%) |
Feb 12, 2008 | 7.471 | 7.561 | 7.274 | 7.460 | 82,767 | +0.04(+0.50%) |
Feb 11, 2008 | 7.351 | 7.443 | 7.339 | 7.423 | 26,174 | +0.05(+0.63%) |
Feb 08, 2008 | 7.399 | 7.419 | 7.280 | 7.376 | 19,807 | -0.00(-0.04%) |
Feb 07, 2008 | 7.334 | 7.423 | 7.318 | 7.379 | 392,614 | +0.00(+0.04%) |
Feb 06, 2008 | 7.410 | 7.550 | 7.211 | 7.376 | 306,310 | +0.02(+0.29%) |
Feb 05, 2008 | 7.482 | 7.482 | 7.305 | 7.355 | 229,909 | -0.17(-2.31%) |
Feb 04, 2008 | 7.527 | 7.550 | 7.477 | 7.529 | 351,584 | -0.01(-0.08%) |