Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.960 | 7.960 | 7.070 | 7.670 | 47,175 | +0.04(+0.52%) |
Apr 29, 2008 | 7.540 | 7.630 | 7.150 | 7.630 | 89,327 | +0.08(+1.06%) |
Apr 28, 2008 | 7.570 | 7.770 | 7.440 | 7.550 | 41,700 | -0.02(-0.26%) |
Apr 25, 2008 | 7.570 | 7.660 | 7.495 | 7.570 | 25,700 | -0.06(-0.79%) |
Apr 24, 2008 | 7.500 | 7.640 | 7.440 | 7.630 | 37,935 | +0.04(+0.53%) |
Apr 23, 2008 | 7.980 | 7.980 | 7.530 | 7.590 | 43,120 | -0.15(-1.94%) |
Apr 22, 2008 | 7.880 | 7.900 | 7.720 | 7.740 | 24,340 | -0.19(-2.40%) |
Apr 21, 2008 | 7.980 | 7.980 | 7.790 | 7.930 | 92,575 | +0.01(+0.13%) |
Apr 18, 2008 | 7.820 | 7.920 | 7.680 | 7.920 | 24,925 | +0.13(+1.67%) |
Apr 17, 2008 | 7.700 | 7.901 | 7.700 | 7.790 | 42,895 | +0.09(+1.17%) |
Apr 16, 2008 | 7.970 | 7.970 | 7.550 | 7.700 | 56,300 | +0.28(+3.77%) |
Apr 15, 2008 | 7.330 | 7.450 | 7.170 | 7.420 | 61,150 | +0.04(+0.54%) |
Apr 14, 2008 | 7.980 | 7.980 | 7.370 | 7.380 | 68,951 | -0.01(-0.14%) |
Apr 11, 2008 | 7.500 | 7.510 | 7.340 | 7.390 | 18,800 | -0.07(-0.94%) |
Apr 10, 2008 | 7.720 | 7.720 | 7.340 | 7.460 | 66,700 | -0.20(-2.61%) |
Apr 09, 2008 | 7.500 | 7.660 | 7.450 | 7.660 | 141,100 | +0.25(+3.37%) |
Apr 08, 2008 | 7.670 | 7.700 | 7.410 | 7.410 | 77,300 | -0.22(-2.88%) |
Apr 07, 2008 | 7.870 | 7.870 | 7.510 | 7.630 | 81,300 | +0.23(+3.11%) |
Apr 04, 2008 | 7.880 | 7.880 | 7.320 | 7.400 | 53,700 | +0.14(+1.93%) |
Apr 03, 2008 | 7.020 | 7.550 | 7.020 | 7.260 | 126,900 | +0.24(+3.42%) |
Apr 02, 2008 | 7.390 | 7.390 | 6.950 | 7.020 | 267,899 | -0.01(-0.14%) |
Apr 01, 2008 | 7.310 | 7.310 | 6.577 | 7.030 | 145,095 | +0.03(+0.43%) |
Mar 31, 2008 | 7.100 | 7.300 | 6.850 | 7.000 | 215,800 | +0.22(+3.24%) |
Mar 28, 2008 | 6.670 | 7.060 | 6.650 | 6.780 | 17,400 | -0.01(-0.15%) |
Mar 27, 2008 | 7.340 | 7.340 | 6.700 | 6.790 | 6,200 | -0.01(-0.15%) |
Mar 26, 2008 | 7.110 | 7.110 | 6.720 | 6.800 | 31,600 | -0.17(-2.44%) |
Mar 25, 2008 | 6.790 | 7.040 | 6.700 | 6.970 | 70,450 | +0.26(+3.87%) |
Mar 24, 2008 | 6.460 | 7.213 | 6.460 | 6.710 | 35,546 | -0.17(-2.47%) |
Mar 21, 2008 | 6.510 | 6.910 | 6.320 | 6.880 | 54,800 | +0.00(+0.00%) |
Mar 20, 2008 | 6.510 | 6.910 | 6.320 | 6.880 | 54,800 | -0.05(-0.72%) |
Mar 19, 2008 | 7.320 | 7.400 | 6.730 | 6.930 | 69,400 | -0.61(-8.09%) |
Mar 18, 2008 | 6.810 | 7.590 | 6.770 | 7.540 | 64,300 | +0.10(+1.34%) |
Mar 17, 2008 | 8.370 | 8.370 | 7.370 | 7.440 | 50,835 | -0.35(-4.49%) |
Mar 14, 2008 | 7.800 | 7.890 | 7.577 | 7.790 | 51,000 | -0.09(-1.14%) |
Mar 13, 2008 | 7.990 | 8.060 | 7.650 | 7.880 | 143,500 | +0.19(+2.47%) |
Mar 12, 2008 | 6.940 | 7.819 | 6.940 | 7.690 | 284,900 | +0.15(+1.99%) |
Mar 11, 2008 | 7.800 | 8.030 | 7.280 | 7.540 | 185,200 | -0.16(-2.08%) |
Mar 10, 2008 | 7.180 | 7.850 | 7.180 | 7.700 | 77,100 | -0.10(-1.28%) |
Mar 07, 2008 | 6.670 | 7.830 | 6.670 | 7.800 | 93,167 | +0.54(+7.44%) |
Mar 06, 2008 | 7.200 | 7.490 | 7.017 | 7.260 | 71,330 | -0.08(-1.09%) |
Mar 05, 2008 | 7.550 | 7.550 | 6.800 | 7.340 | 41,500 | +0.34(+4.86%) |
Mar 04, 2008 | 7.230 | 7.230 | 6.760 | 7.000 | 53,700 | +0.00(+0.00%) |
Mar 03, 2008 | 7.810 | 7.810 | 6.920 | 7.000 | 54,847 | -0.24(-3.29%) |
Feb 29, 2008 | 7.790 | 7.790 | 6.980 | 7.238 | 61,000 | +0.09(+1.23%) |
Feb 28, 2008 | 7.020 | 7.160 | 6.740 | 7.150 | 39,600 | +0.29(+4.23%) |
Feb 27, 2008 | 7.160 | 7.160 | 6.787 | 6.860 | 37,800 | +0.01(+0.15%) |
Feb 26, 2008 | 6.860 | 6.880 | 6.690 | 6.850 | 35,900 | +0.05(+0.73%) |
Feb 25, 2008 | 6.550 | 6.940 | 6.550 | 6.800 | 46,100 | +0.26(+3.98%) |
Feb 22, 2008 | 6.860 | 6.970 | 6.430 | 6.540 | 39,254 | -0.12(-1.80%) |
Feb 21, 2008 | 5.750 | 6.660 | 5.750 | 6.660 | 108,205 | +0.96(+16.84%) |
Feb 20, 2008 | 5.810 | 5.810 | 5.550 | 5.700 | 30,500 | +0.09(+1.60%) |
Feb 19, 2008 | 5.630 | 5.800 | 5.500 | 5.610 | 38,100 | -0.07(-1.23%) |
Feb 18, 2008 | 5.000 | 6.180 | 5.000 | 5.680 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 5.000 | 6.180 | 5.000 | 5.680 | 144,350 | +0.65(+12.92%) |
Feb 14, 2008 | 5.450 | 5.450 | 5.025 | 5.030 | 57,600 | -0.18(-3.45%) |
Feb 13, 2008 | 5.160 | 5.280 | 5.140 | 5.210 | 20,400 | +0.08(+1.51%) |
Feb 12, 2008 | 5.310 | 5.370 | 5.100 | 5.133 | 28,865 | -0.11(-2.05%) |
Feb 11, 2008 | 5.290 | 5.290 | 5.190 | 5.240 | 22,300 | -0.00(-0.10%) |
Feb 08, 2008 | 5.200 | 5.300 | 5.200 | 5.245 | 17,200 | +0.07(+1.25%) |
Feb 07, 2008 | 5.110 | 5.200 | 5.110 | 5.180 | 5,800 | +0.02(+0.39%) |
Feb 06, 2008 | 5.260 | 5.290 | 5.120 | 5.160 | 43,900 | -0.05(-0.96%) |
Feb 05, 2008 | 5.210 | 5.290 | 5.150 | 5.210 | 22,515 | -0.07(-1.33%) |
Feb 04, 2008 | 5.390 | 5.400 | 5.250 | 5.280 | 15,200 | -0.14(-2.58%) |