Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.160 | 7.185 | 7.043 | 7.110 | 88,661 | -0.05(-0.70%) |
Apr 29, 2008 | 7.193 | 7.218 | 7.151 | 7.160 | 50,040 | -0.03(-0.46%) |
Apr 28, 2008 | 7.410 | 7.410 | 7.068 | 7.193 | 141,077 | -0.24(-3.25%) |
Apr 25, 2008 | 7.569 | 7.836 | 7.251 | 7.435 | 104,829 | -0.08(-1.11%) |
Apr 24, 2008 | 7.427 | 7.594 | 7.126 | 7.519 | 49,824 | +0.11(+1.46%) |
Apr 23, 2008 | 7.327 | 7.485 | 7.260 | 7.410 | 66,526 | +0.08(+1.14%) |
Apr 22, 2008 | 7.460 | 7.502 | 7.260 | 7.327 | 49,522 | -0.18(-2.44%) |
Apr 21, 2008 | 7.302 | 7.619 | 7.226 | 7.510 | 108,516 | +0.19(+2.62%) |
Apr 18, 2008 | 7.302 | 7.393 | 7.110 | 7.318 | 84,248 | +0.18(+2.45%) |
Apr 17, 2008 | 7.076 | 7.210 | 6.884 | 7.143 | 136,529 | +0.05(+0.71%) |
Apr 16, 2008 | 7.727 | 7.727 | 7.093 | 7.093 | 197,714 | -0.57(-7.41%) |
Apr 15, 2008 | 7.660 | 7.811 | 7.510 | 7.660 | 85,266 | +0.03(+0.44%) |
Apr 14, 2008 | 7.669 | 7.844 | 7.427 | 7.627 | 197,958 | -0.03(-0.33%) |
Apr 11, 2008 | 7.819 | 8.011 | 7.569 | 7.652 | 37,506 | -0.28(-3.47%) |
Apr 10, 2008 | 7.919 | 8.286 | 7.610 | 7.927 | 127,442 | -0.01(-0.11%) |
Apr 09, 2008 | 8.144 | 8.244 | 7.752 | 7.936 | 128,528 | -0.21(-2.56%) |
Apr 08, 2008 | 8.028 | 8.303 | 7.952 | 8.144 | 60,635 | +0.03(+0.41%) |
Apr 07, 2008 | 7.927 | 8.169 | 7.927 | 8.111 | 83,241 | +0.23(+2.86%) |
Apr 04, 2008 | 7.802 | 7.911 | 7.694 | 7.886 | 51,207 | +0.13(+1.61%) |
Apr 03, 2008 | 7.585 | 7.802 | 7.585 | 7.760 | 30,268 | +0.20(+2.65%) |
Apr 02, 2008 | 7.619 | 7.702 | 7.435 | 7.560 | 52,250 | -0.07(-0.88%) |
Apr 01, 2008 | 7.602 | 7.752 | 7.493 | 7.627 | 74,299 | +0.17(+2.24%) |
Mar 31, 2008 | 7.552 | 7.652 | 7.460 | 7.460 | 46,401 | -0.03(-0.45%) |
Mar 28, 2008 | 7.677 | 7.735 | 7.452 | 7.493 | 89,029 | -0.23(-2.92%) |
Mar 27, 2008 | 7.619 | 7.919 | 7.493 | 7.719 | 244,029 | +0.13(+1.76%) |
Mar 26, 2008 | 7.861 | 7.861 | 7.218 | 7.585 | 146,664 | -0.33(-4.11%) |
Mar 25, 2008 | 7.735 | 7.961 | 7.366 | 7.911 | 378,858 | +0.11(+1.39%) |
Mar 24, 2008 | 7.627 | 7.927 | 7.535 | 7.802 | 117,256 | +0.27(+3.54%) |
Mar 21, 2008 | 7.635 | 7.677 | 7.335 | 7.535 | 235,118 | +0.00(+0.00%) |
Mar 20, 2008 | 7.635 | 7.677 | 7.335 | 7.535 | 235,118 | -0.10(-1.31%) |
Mar 19, 2008 | 7.527 | 7.677 | 7.468 | 7.635 | 210,421 | +0.10(+1.33%) |
Mar 18, 2008 | 7.694 | 7.719 | 7.360 | 7.535 | 105,906 | +0.02(+0.22%) |
Mar 17, 2008 | 7.302 | 7.777 | 7.302 | 7.519 | 48,675 | +0.04(+0.56%) |
Mar 14, 2008 | 7.819 | 8.094 | 7.418 | 7.477 | 65,642 | -0.29(-3.76%) |
Mar 13, 2008 | 7.435 | 8.032 | 7.393 | 7.769 | 158,761 | +0.25(+3.33%) |
Mar 12, 2008 | 7.619 | 7.952 | 7.235 | 7.519 | 92,115 | -0.08(-0.99%) |
Mar 11, 2008 | 7.877 | 7.986 | 7.285 | 7.594 | 83,061 | -0.08(-1.09%) |
Mar 10, 2008 | 7.936 | 8.870 | 7.485 | 7.677 | 159,300 | +0.21(+2.79%) |
Mar 07, 2008 | 7.343 | 7.735 | 7.101 | 7.468 | 140,494 | -0.09(-1.21%) |
Mar 06, 2008 | 8.478 | 8.478 | 7.410 | 7.560 | 57,520 | -0.98(-11.44%) |
Mar 05, 2008 | 8.620 | 8.737 | 8.328 | 8.537 | 41,819 | -0.03(-0.29%) |
Mar 04, 2008 | 8.520 | 8.662 | 8.194 | 8.562 | 43,461 | -0.05(-0.58%) |
Mar 03, 2008 | 8.495 | 8.699 | 8.144 | 8.612 | 111,052 | -0.01(-0.10%) |
Feb 29, 2008 | 8.553 | 8.912 | 8.386 | 8.620 | 93,329 | -0.03(-0.39%) |
Feb 28, 2008 | 8.845 | 8.954 | 8.578 | 8.653 | 56,346 | -0.21(-2.35%) |
Feb 27, 2008 | 8.787 | 8.912 | 8.512 | 8.862 | 41,589 | +0.01(+0.09%) |
Feb 26, 2008 | 8.587 | 9.237 | 8.512 | 8.854 | 84,259 | +0.19(+2.22%) |
Feb 25, 2008 | 8.395 | 8.695 | 8.253 | 8.662 | 66,306 | +0.25(+2.98%) |
Feb 22, 2008 | 8.662 | 8.703 | 8.286 | 8.411 | 96,458 | -0.25(-2.89%) |
Feb 21, 2008 | 8.804 | 9.237 | 8.653 | 8.662 | 84,136 | -0.07(-0.76%) |
Feb 20, 2008 | 8.687 | 9.037 | 8.537 | 8.728 | 62,773 | +0.00(+0.00%) |
Feb 19, 2008 | 8.754 | 9.062 | 8.512 | 8.728 | 46,568 | +0.08(+0.87%) |
Feb 18, 2008 | 9.071 | 9.146 | 8.645 | 8.653 | 70,251 | +0.00(+0.00%) |
Feb 15, 2008 | 9.071 | 9.146 | 8.645 | 8.653 | 70,251 | -0.48(-5.30%) |
Feb 14, 2008 | 9.546 | 10.07 | 9.096 | 9.137 | 86,649 | -0.33(-3.52%) |
Feb 13, 2008 | 9.321 | 9.496 | 8.954 | 9.471 | 244,520 | +0.23(+2.44%) |
Feb 12, 2008 | 9.321 | 9.388 | 9.071 | 9.246 | 65,127 | -0.01(-0.09%) |
Feb 11, 2008 | 9.146 | 9.346 | 8.879 | 9.254 | 56,765 | +0.13(+1.46%) |
Feb 08, 2008 | 8.678 | 9.788 | 8.637 | 9.121 | 55,496 | -0.11(-1.18%) |
Feb 07, 2008 | 8.637 | 9.246 | 8.495 | 9.229 | 103,831 | +0.56(+6.45%) |
Feb 06, 2008 | 8.720 | 9.046 | 8.486 | 8.670 | 136,201 | +0.00(+0.00%) |
Feb 05, 2008 | 8.912 | 9.329 | 8.645 | 8.670 | 138,672 | -0.44(-4.85%) |
Feb 04, 2008 | 9.797 | 9.797 | 8.879 | 9.112 | 204,347 | -1.01(-9.98%) |