Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.168 | 7.568 | 7.156 | 7.318 | 91,645 | +0.18(+2.57%) |
Apr 29, 2008 | 7.227 | 7.393 | 7.135 | 7.135 | 149,682 | -0.12(-1.61%) |
Apr 28, 2008 | 7.252 | 7.368 | 7.002 | 7.252 | 150,174 | -0.01(-0.11%) |
Apr 25, 2008 | 6.760 | 7.260 | 6.760 | 7.260 | 76,454 | +0.54(+8.05%) |
Apr 24, 2008 | 6.794 | 6.885 | 6.677 | 6.719 | 101,753 | -0.06(-0.86%) |
Apr 23, 2008 | 6.677 | 7.085 | 6.594 | 6.777 | 79,512 | +0.13(+2.00%) |
Apr 22, 2008 | 7.368 | 7.368 | 6.544 | 6.644 | 108,293 | -0.77(-10.44%) |
Apr 21, 2008 | 7.643 | 7.643 | 7.393 | 7.418 | 48,316 | -0.30(-3.88%) |
Apr 18, 2008 | 7.610 | 7.718 | 7.360 | 7.718 | 100,283 | +0.27(+3.69%) |
Apr 17, 2008 | 7.543 | 7.576 | 7.268 | 7.443 | 59,919 | -0.12(-1.54%) |
Apr 16, 2008 | 7.302 | 7.593 | 7.260 | 7.560 | 201,838 | +0.38(+5.34%) |
Apr 15, 2008 | 7.127 | 7.193 | 6.994 | 7.177 | 116,155 | +0.08(+1.17%) |
Apr 14, 2008 | 6.985 | 7.210 | 6.944 | 7.094 | 153,220 | +0.09(+1.31%) |
Apr 11, 2008 | 7.377 | 7.468 | 6.977 | 7.002 | 216,305 | -0.45(-6.03%) |
Apr 10, 2008 | 7.735 | 7.943 | 7.368 | 7.452 | 112,350 | -0.30(-3.87%) |
Apr 09, 2008 | 8.376 | 8.467 | 7.726 | 7.751 | 69,634 | -0.60(-7.18%) |
Apr 08, 2008 | 8.442 | 8.659 | 8.351 | 8.351 | 57,986 | -0.19(-2.24%) |
Apr 07, 2008 | 8.684 | 8.684 | 8.501 | 8.542 | 49,738 | -0.07(-0.87%) |
Apr 04, 2008 | 8.376 | 8.742 | 7.934 | 8.617 | 96,412 | +0.28(+3.40%) |
Apr 03, 2008 | 8.459 | 8.542 | 8.292 | 8.334 | 112,527 | -0.17(-1.96%) |
Apr 02, 2008 | 8.434 | 8.584 | 8.118 | 8.501 | 96,244 | +0.05(+0.59%) |
Apr 01, 2008 | 8.434 | 8.942 | 7.052 | 8.451 | 323,356 | +0.17(+2.11%) |
Mar 31, 2008 | 8.584 | 8.725 | 8.276 | 8.276 | 93,071 | -0.29(-3.40%) |
Mar 28, 2008 | 8.925 | 9.150 | 8.517 | 8.567 | 94,841 | -0.43(-4.81%) |
Mar 27, 2008 | 9.550 | 9.575 | 8.967 | 9.000 | 66,857 | -0.51(-5.34%) |
Mar 26, 2008 | 9.450 | 9.575 | 9.092 | 9.508 | 81,435 | -0.01(-0.09%) |
Mar 25, 2008 | 9.658 | 9.658 | 9.242 | 9.516 | 72,655 | -0.12(-1.30%) |
Mar 24, 2008 | 9.183 | 9.774 | 9.158 | 9.641 | 118,727 | +0.48(+5.27%) |
Mar 21, 2008 | 9.050 | 9.208 | 8.351 | 9.158 | 555,861 | +0.00(+0.00%) |
Mar 20, 2008 | 9.050 | 9.208 | 8.351 | 9.158 | 555,861 | +0.75(+8.91%) |
Mar 19, 2008 | 8.542 | 8.925 | 8.242 | 8.409 | 127,480 | -0.04(-0.49%) |
Mar 18, 2008 | 8.259 | 8.517 | 8.009 | 8.451 | 178,653 | +0.37(+4.53%) |
Mar 17, 2008 | 7.801 | 8.326 | 7.726 | 8.084 | 228,170 | +0.07(+0.94%) |
Mar 14, 2008 | 8.567 | 8.567 | 7.934 | 8.009 | 239,768 | -0.47(-5.50%) |
Mar 13, 2008 | 8.109 | 8.492 | 7.851 | 8.476 | 266,700 | +0.31(+3.77%) |
Mar 12, 2008 | 8.650 | 8.825 | 8.134 | 8.168 | 172,351 | -0.47(-5.49%) |
Mar 11, 2008 | 8.184 | 8.650 | 7.901 | 8.642 | 217,319 | +0.68(+8.58%) |
Mar 10, 2008 | 7.868 | 8.359 | 7.801 | 7.959 | 236,952 | +0.11(+1.38%) |
Mar 07, 2008 | 7.785 | 8.592 | 7.743 | 7.851 | 290,146 | +0.50(+6.80%) |
Mar 06, 2008 | 7.909 | 8.326 | 7.352 | 7.352 | 115,082 | -0.62(-7.73%) |
Mar 05, 2008 | 8.059 | 8.467 | 7.801 | 7.968 | 149,332 | -0.03(-0.42%) |
Mar 04, 2008 | 7.810 | 8.118 | 7.660 | 8.001 | 125,968 | +0.09(+1.16%) |
Mar 03, 2008 | 7.868 | 8.367 | 7.810 | 7.909 | 239,738 | +0.11(+1.39%) |
Feb 29, 2008 | 8.134 | 8.201 | 7.776 | 7.801 | 187,188 | -0.44(-5.35%) |
Feb 28, 2008 | 8.226 | 8.750 | 8.159 | 8.242 | 255,551 | -0.08(-1.00%) |
Feb 27, 2008 | 8.284 | 8.542 | 8.118 | 8.326 | 135,641 | -0.06(-0.70%) |
Feb 26, 2008 | 8.084 | 8.451 | 8.068 | 8.384 | 287,730 | +0.42(+5.22%) |
Feb 25, 2008 | 7.785 | 8.068 | 7.626 | 7.968 | 60,753 | +0.17(+2.13%) |
Feb 22, 2008 | 7.868 | 8.068 | 7.660 | 7.801 | 107,859 | -0.04(-0.53%) |
Feb 21, 2008 | 8.084 | 8.409 | 7.826 | 7.843 | 105,342 | -0.17(-2.08%) |
Feb 20, 2008 | 8.126 | 8.193 | 7.835 | 8.009 | 131,308 | -0.17(-2.14%) |
Feb 19, 2008 | 8.326 | 8.567 | 8.093 | 8.184 | 84,146 | -0.02(-0.20%) |
Feb 18, 2008 | 7.968 | 8.501 | 7.968 | 8.201 | 90,753 | +0.00(+0.00%) |
Feb 15, 2008 | 7.968 | 8.501 | 7.968 | 8.201 | 90,753 | -0.17(-2.09%) |
Feb 14, 2008 | 8.825 | 8.958 | 8.301 | 8.376 | 192,208 | -0.44(-5.00%) |
Feb 13, 2008 | 8.217 | 8.817 | 8.193 | 8.817 | 159,372 | +0.70(+8.62%) |
Feb 12, 2008 | 8.051 | 8.334 | 7.968 | 8.118 | 258,625 | +0.12(+1.56%) |
Feb 11, 2008 | 7.968 | 8.351 | 7.701 | 7.993 | 303,831 | +0.04(+0.52%) |
Feb 08, 2008 | 7.951 | 8.392 | 7.951 | 7.951 | 234,449 | -0.01(-0.10%) |
Feb 07, 2008 | 7.818 | 8.226 | 7.801 | 7.959 | 314,212 | +0.07(+0.84%) |
Feb 06, 2008 | 7.693 | 8.526 | 7.693 | 7.893 | 998,821 | +0.39(+5.22%) |
Feb 05, 2008 | 7.710 | 7.909 | 7.493 | 7.501 | 200,894 | -0.39(-4.96%) |
Feb 04, 2008 | 7.893 | 8.043 | 7.718 | 7.893 | 370,263 | -0.04(-0.52%) |