Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.316 | 8.354 | 8.267 | 8.354 | 32,331 | +0.09(+1.05%) |
Apr 29, 2008 | 8.267 | 8.299 | 8.257 | 8.267 | 64,785 | +0.01(+0.12%) |
Apr 28, 2008 | 8.133 | 8.267 | 8.133 | 8.257 | 70,424 | +0.21(+2.57%) |
Apr 25, 2008 | 8.087 | 8.158 | 8.021 | 8.051 | 82,912 | +0.07(+0.85%) |
Apr 24, 2008 | 8.076 | 8.096 | 7.880 | 7.983 | 37,107 | +0.00(+0.04%) |
Apr 23, 2008 | 8.119 | 8.119 | 7.775 | 7.980 | 97,848 | -0.09(-1.12%) |
Apr 22, 2008 | 7.532 | 8.070 | 7.492 | 8.070 | 210,897 | +0.54(+7.11%) |
Apr 21, 2008 | 7.637 | 7.637 | 7.531 | 7.535 | 183,564 | -0.09(-1.24%) |
Apr 18, 2008 | 7.922 | 7.922 | 7.431 | 7.629 | 101,922 | +0.14(+1.85%) |
Apr 17, 2008 | 7.480 | 7.790 | 7.391 | 7.491 | 59,430 | -0.01(-0.20%) |
Apr 16, 2008 | 7.478 | 7.653 | 7.433 | 7.505 | 51,261 | +0.05(+0.67%) |
Apr 15, 2008 | 7.372 | 7.486 | 7.284 | 7.455 | 30,797 | +0.12(+1.68%) |
Apr 14, 2008 | 7.404 | 7.411 | 7.279 | 7.332 | 29,872 | -0.07(-0.97%) |
Apr 11, 2008 | 7.788 | 7.848 | 7.287 | 7.404 | 207,960 | -0.39(-5.01%) |
Apr 10, 2008 | 7.644 | 7.795 | 7.644 | 7.795 | 34,058 | +0.17(+2.26%) |
Apr 09, 2008 | 7.549 | 7.644 | 7.485 | 7.622 | 29,405 | +0.17(+2.28%) |
Apr 08, 2008 | 7.278 | 7.571 | 7.278 | 7.452 | 28,287 | +0.04(+0.48%) |
Apr 07, 2008 | 7.460 | 7.484 | 7.397 | 7.417 | 30,370 | -0.06(-0.84%) |
Apr 04, 2008 | 7.481 | 7.499 | 7.468 | 7.480 | 35,959 | +0.00(+0.00%) |
Apr 03, 2008 | 7.578 | 7.676 | 7.480 | 7.480 | 110,701 | -0.06(-0.86%) |
Apr 02, 2008 | 7.596 | 7.798 | 7.388 | 7.545 | 52,815 | +0.11(+1.54%) |
Apr 01, 2008 | 7.424 | 7.431 | 7.283 | 7.431 | 46,048 | +0.15(+2.03%) |
Mar 31, 2008 | 6.889 | 7.283 | 6.889 | 7.283 | 30,898 | +0.00(+0.00%) |
Mar 28, 2008 | 6.944 | 7.424 | 6.944 | 7.283 | 102,370 | +0.34(+4.86%) |
Mar 27, 2008 | 6.925 | 6.975 | 6.925 | 6.945 | 10,160 | +0.06(+0.84%) |
Mar 26, 2008 | 6.899 | 6.899 | 6.831 | 6.887 | 17,273 | -0.05(-0.75%) |
Mar 25, 2008 | 6.821 | 6.988 | 6.821 | 6.939 | 191,236 | +0.05(+0.73%) |
Mar 24, 2008 | 6.795 | 6.937 | 6.692 | 6.889 | 43,030 | +0.23(+3.52%) |
Mar 21, 2008 | 6.801 | 6.889 | 6.484 | 6.655 | 86,072 | +0.00(+0.00%) |
Mar 20, 2008 | 6.801 | 6.889 | 6.484 | 6.655 | 86,072 | -0.21(-3.12%) |
Mar 19, 2008 | 6.940 | 6.988 | 6.807 | 6.870 | 75,108 | -0.01(-0.10%) |
Mar 18, 2008 | 6.911 | 6.999 | 6.840 | 6.876 | 107,704 | +0.08(+1.11%) |
Mar 17, 2008 | 6.620 | 6.889 | 6.299 | 6.801 | 17,628 | -0.09(-1.36%) |
Mar 14, 2008 | 6.995 | 7.025 | 6.889 | 6.894 | 35,562 | -0.04(-0.64%) |
Mar 13, 2008 | 6.792 | 7.085 | 6.792 | 6.938 | 71,044 | -0.05(-0.70%) |
Mar 12, 2008 | 6.892 | 7.174 | 6.892 | 6.988 | 31,295 | -0.03(-0.48%) |
Mar 11, 2008 | 7.185 | 7.197 | 6.793 | 7.021 | 184,967 | -0.05(-0.71%) |
Mar 10, 2008 | 7.391 | 7.391 | 6.988 | 7.071 | 143,765 | -0.31(-4.19%) |
Mar 07, 2008 | 7.675 | 7.675 | 7.332 | 7.380 | 68,930 | +0.07(+1.00%) |
Mar 06, 2008 | 7.487 | 7.487 | 7.293 | 7.308 | 57,987 | -0.05(-0.66%) |
Mar 05, 2008 | 7.478 | 7.480 | 7.332 | 7.356 | 79,477 | +0.03(+0.35%) |
Mar 04, 2008 | 7.582 | 7.582 | 7.330 | 7.330 | 21,967 | -0.25(-3.27%) |
Mar 03, 2008 | 7.577 | 7.578 | 7.362 | 7.578 | 41,771 | +0.10(+1.32%) |
Feb 29, 2008 | 7.483 | 7.483 | 7.284 | 7.480 | 49,290 | +0.10(+1.33%) |
Feb 28, 2008 | 7.381 | 7.381 | 7.381 | 7.381 | 10,272 | -0.02(-0.33%) |
Feb 27, 2008 | 7.412 | 7.412 | 7.401 | 7.406 | 4,064 | -0.02(-0.33%) |
Feb 26, 2008 | 7.353 | 7.431 | 7.283 | 7.431 | 50,204 | +0.17(+2.39%) |
Feb 25, 2008 | 7.085 | 7.273 | 7.001 | 7.257 | 144,161 | +0.29(+4.23%) |
Feb 22, 2008 | 6.761 | 7.086 | 6.692 | 6.963 | 116,595 | +0.27(+4.04%) |
Feb 21, 2008 | 6.701 | 6.839 | 6.605 | 6.692 | 38,011 | +0.04(+0.61%) |
Feb 20, 2008 | 6.597 | 6.652 | 6.597 | 6.652 | 8,656 | +0.07(+1.03%) |
Feb 19, 2008 | 6.594 | 6.650 | 6.499 | 6.584 | 40,856 | -0.01(-0.16%) |
Feb 18, 2008 | 6.595 | 6.597 | 6.594 | 6.595 | 6,767 | +0.00(+0.00%) |
Feb 15, 2008 | 6.595 | 6.597 | 6.594 | 6.595 | 6,767 | -0.06(-0.87%) |
Feb 14, 2008 | 6.601 | 6.709 | 6.446 | 6.653 | 106,088 | -0.09(-1.31%) |
Feb 13, 2008 | 6.594 | 6.742 | 6.594 | 6.742 | 12,995 | +0.27(+4.10%) |
Feb 12, 2008 | 6.356 | 6.496 | 6.276 | 6.476 | 51,677 | +0.11(+1.76%) |
Feb 11, 2008 | 6.136 | 6.364 | 6.136 | 6.364 | 15,139 | +0.18(+2.93%) |
Feb 08, 2008 | 6.127 | 6.289 | 6.127 | 6.183 | 16,836 | -0.08(-1.30%) |
Feb 07, 2008 | 6.127 | 6.264 | 6.127 | 6.264 | 37,727 | -0.06(-0.93%) |
Feb 06, 2008 | 6.341 | 6.368 | 6.218 | 6.323 | 29,771 | -0.39(-5.81%) |
Feb 05, 2008 | 6.889 | 6.889 | 6.588 | 6.713 | 29,791 | -0.17(-2.43%) |
Feb 04, 2008 | 6.184 | 6.880 | 6.184 | 6.880 | 109,198 | +0.53(+8.39%) |