Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.240 | 8.500 | 7.790 | 7.800 | 13,866 | -0.33(-4.06%) |
Apr 29, 2008 | 7.650 | 8.130 | 7.580 | 8.130 | 7,175 | +0.57(+7.54%) |
Apr 28, 2008 | 7.050 | 7.630 | 7.050 | 7.560 | 6,466 | +0.63(+9.09%) |
Apr 25, 2008 | 7.050 | 7.050 | 6.870 | 6.930 | 27,272 | -0.36(-4.94%) |
Apr 24, 2008 | 6.950 | 7.290 | 6.880 | 7.290 | 9,400 | -0.04(-0.55%) |
Apr 23, 2008 | 7.330 | 7.360 | 7.300 | 7.330 | 4,285 | -0.08(-1.08%) |
Apr 22, 2008 | 7.330 | 7.420 | 7.330 | 7.410 | 3,575 | +0.07(+0.95%) |
Apr 21, 2008 | 7.278 | 7.400 | 7.278 | 7.340 | 4,464 | +0.08(+1.14%) |
Apr 18, 2008 | 7.450 | 7.450 | 7.200 | 7.258 | 5,910 | -0.18(-2.45%) |
Apr 17, 2008 | 7.370 | 7.520 | 7.370 | 7.440 | 3,190 | -0.13(-1.72%) |
Apr 16, 2008 | 7.310 | 7.570 | 7.170 | 7.570 | 5,900 | +0.13(+1.75%) |
Apr 15, 2008 | 7.830 | 7.910 | 7.320 | 7.440 | 9,572 | -0.31(-4.00%) |
Apr 14, 2008 | 7.800 | 8.100 | 7.610 | 7.750 | 15,795 | -0.24(-3.00%) |
Apr 11, 2008 | 7.770 | 8.080 | 7.660 | 7.990 | 7,920 | -0.01(-0.12%) |
Apr 10, 2008 | 7.630 | 8.000 | 7.630 | 8.000 | 2,100 | +0.28(+3.63%) |
Apr 09, 2008 | 7.990 | 8.000 | 7.690 | 7.720 | 2,400 | -0.21(-2.65%) |
Apr 08, 2008 | 8.000 | 8.260 | 7.900 | 7.930 | 14,494 | +0.02(+0.25%) |
Apr 07, 2008 | 7.842 | 8.300 | 7.842 | 7.910 | 7,703 | -0.25(-3.06%) |
Apr 04, 2008 | 8.250 | 8.250 | 8.030 | 8.160 | 6,659 | +0.21(+2.64%) |
Apr 03, 2008 | 7.750 | 8.070 | 7.750 | 7.950 | 16,963 | -0.06(-0.75%) |
Apr 02, 2008 | 7.710 | 8.100 | 7.620 | 8.010 | 8,590 | -0.14(-1.72%) |
Apr 01, 2008 | 8.280 | 8.299 | 8.070 | 8.150 | 7,404 | -0.24(-2.86%) |
Mar 31, 2008 | 7.720 | 8.390 | 7.700 | 8.390 | 6,593 | +0.43(+5.40%) |
Mar 28, 2008 | 8.170 | 8.170 | 7.750 | 7.960 | 9,242 | -0.27(-3.28%) |
Mar 27, 2008 | 8.200 | 8.340 | 8.070 | 8.230 | 4,433 | +0.03(+0.37%) |
Mar 26, 2008 | 8.470 | 8.500 | 8.200 | 8.200 | 15,349 | -0.30(-3.53%) |
Mar 25, 2008 | 8.250 | 8.500 | 8.196 | 8.500 | 18,823 | +0.18(+2.16%) |
Mar 24, 2008 | 8.290 | 8.320 | 8.260 | 8.320 | 11,383 | +0.00(+0.00%) |
Mar 21, 2008 | 8.300 | 8.330 | 8.260 | 8.320 | 6,145 | +0.00(+0.00%) |
Mar 20, 2008 | 8.300 | 8.330 | 8.260 | 8.320 | 6,145 | -0.06(-0.68%) |
Mar 19, 2008 | 8.300 | 8.410 | 8.300 | 8.377 | 1,300 | -0.04(-0.51%) |
Mar 18, 2008 | 8.460 | 8.460 | 8.400 | 8.420 | 2,755 | +0.03(+0.36%) |
Mar 17, 2008 | 8.480 | 8.500 | 8.350 | 8.390 | 13,162 | -0.02(-0.24%) |
Mar 14, 2008 | 8.410 | 8.490 | 8.400 | 8.410 | 5,475 | -0.15(-1.75%) |
Mar 13, 2008 | 8.520 | 8.650 | 8.480 | 8.560 | 11,635 | +0.03(+0.35%) |
Mar 12, 2008 | 8.370 | 8.530 | 8.370 | 8.530 | 9,556 | +0.06(+0.71%) |
Mar 11, 2008 | 8.400 | 8.520 | 8.280 | 8.470 | 21,412 | +0.06(+0.71%) |
Mar 10, 2008 | 8.540 | 8.540 | 8.310 | 8.410 | 14,816 | -0.04(-0.47%) |
Mar 07, 2008 | 8.360 | 8.450 | 8.260 | 8.450 | 21,756 | -0.15(-1.74%) |
Mar 06, 2008 | 8.700 | 8.960 | 8.400 | 8.600 | 9,795 | -0.40(-4.44%) |
Mar 05, 2008 | 8.800 | 9.000 | 8.760 | 9.000 | 10,695 | +0.29(+3.33%) |
Mar 04, 2008 | 8.460 | 8.710 | 8.250 | 8.710 | 5,140 | +0.00(+0.00%) |
Mar 03, 2008 | 8.810 | 8.810 | 8.640 | 8.710 | 8,280 | -0.10(-1.14%) |
Feb 29, 2008 | 8.770 | 8.810 | 8.770 | 8.810 | 1,477 | -0.08(-0.90%) |
Feb 28, 2008 | 8.650 | 8.890 | 8.640 | 8.890 | 6,952 | +0.03(+0.34%) |
Feb 27, 2008 | 8.830 | 8.890 | 8.390 | 8.860 | 10,890 | -0.05(-0.56%) |
Feb 26, 2008 | 8.250 | 8.950 | 8.250 | 8.910 | 25,046 | +0.43(+5.07%) |
Feb 25, 2008 | 8.340 | 8.480 | 8.250 | 8.480 | 10,988 | +0.03(+0.36%) |
Feb 22, 2008 | 8.250 | 8.450 | 8.200 | 8.450 | 5,722 | +0.13(+1.56%) |
Feb 21, 2008 | 7.990 | 8.380 | 7.990 | 8.320 | 2,257 | +0.30(+3.74%) |
Feb 20, 2008 | 8.260 | 8.260 | 8.000 | 8.020 | 8,810 | -0.32(-3.84%) |
Feb 19, 2008 | 8.500 | 8.500 | 8.110 | 8.340 | 14,737 | -0.17(-2.00%) |
Feb 18, 2008 | 8.400 | 8.510 | 8.250 | 8.510 | 4,966 | +0.00(+0.00%) |
Feb 15, 2008 | 8.400 | 8.510 | 8.250 | 8.510 | 4,966 | +0.00(+0.00%) |
Feb 14, 2008 | 8.400 | 8.510 | 8.390 | 8.510 | 5,879 | +0.11(+1.31%) |
Feb 13, 2008 | 8.370 | 8.400 | 7.910 | 8.400 | 13,955 | -0.16(-1.87%) |
Feb 12, 2008 | 8.670 | 8.670 | 8.220 | 8.560 | 8,699 | -0.25(-2.84%) |
Feb 11, 2008 | 8.620 | 8.850 | 8.620 | 8.810 | 7,436 | +0.28(+3.28%) |
Feb 08, 2008 | 8.250 | 8.590 | 8.250 | 8.530 | 8,795 | +0.05(+0.59%) |
Feb 07, 2008 | 8.470 | 8.910 | 8.250 | 8.480 | 16,750 | -0.08(-0.93%) |
Feb 06, 2008 | 8.960 | 9.010 | 8.560 | 8.560 | 16,998 | -0.40(-4.46%) |
Feb 05, 2008 | 8.740 | 8.960 | 8.740 | 8.960 | 2,440 | +0.26(+2.99%) |
Feb 04, 2008 | 8.410 | 8.700 | 8.410 | 8.700 | 6,884 | +0.23(+2.72%) |