Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.304 | 8.409 | 8.304 | 8.409 | 504 | +0.11(+1.27%) |
Apr 29, 2008 | 8.403 | 8.403 | 8.304 | 8.304 | 5,521 | -0.09(-1.06%) |
Apr 28, 2008 | 8.393 | 8.393 | 8.393 | 8.393 | 190 | +0.00(+0.00%) |
Apr 25, 2008 | 8.380 | 8.398 | 8.361 | 8.393 | 2,361 | +0.25(+3.03%) |
Apr 24, 2008 | 8.120 | 8.225 | 8.120 | 8.146 | 5,773 | +0.08(+1.04%) |
Apr 23, 2008 | 8.424 | 8.424 | 7.841 | 8.062 | 17,290 | -0.36(-4.30%) |
Apr 22, 2008 | 8.934 | 8.934 | 8.424 | 8.424 | 1,141 | -0.20(-2.38%) |
Apr 21, 2008 | 8.687 | 8.824 | 8.540 | 8.629 | 4,087 | -0.30(-3.41%) |
Apr 18, 2008 | 8.750 | 8.934 | 8.427 | 8.934 | 7,167 | +0.43(+5.00%) |
Apr 17, 2008 | 8.334 | 8.759 | 8.309 | 8.509 | 33,489 | +0.18(+2.10%) |
Apr 16, 2008 | 8.003 | 8.334 | 8.003 | 8.334 | 5,698 | +0.02(+0.21%) |
Apr 15, 2008 | 8.008 | 8.316 | 8.008 | 8.316 | 399 | +0.31(+3.84%) |
Apr 14, 2008 | 7.883 | 8.008 | 7.838 | 8.008 | 1,198 | +0.17(+2.17%) |
Apr 11, 2008 | 8.008 | 8.008 | 7.838 | 7.838 | 599 | -0.52(-6.23%) |
Apr 10, 2008 | 8.008 | 8.359 | 8.008 | 8.359 | 1,318 | +0.40(+4.97%) |
Apr 09, 2008 | 7.963 | 7.963 | 7.963 | 7.963 | 199 | +0.06(+0.70%) |
Apr 08, 2008 | 7.908 | 8.008 | 7.908 | 7.908 | 10,133 | -0.22(-2.71%) |
Apr 07, 2008 | 8.158 | 8.158 | 8.128 | 8.128 | 1,798 | +0.00(+0.00%) |
Apr 04, 2008 | 8.384 | 8.384 | 8.128 | 8.128 | 1,642 | -0.26(-3.04%) |
Apr 03, 2008 | 8.504 | 8.504 | 8.384 | 8.384 | 1,158 | -0.13(-1.47%) |
Apr 02, 2008 | 8.509 | 8.509 | 8.509 | 8.509 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 8.509 | 8.509 | 8.509 | 8.509 | 399 | +0.38(+4.68%) |
Mar 31, 2008 | 8.128 | 8.128 | 8.128 | 8.128 | 419 | -0.41(-4.75%) |
Mar 28, 2008 | 8.534 | 8.534 | 8.534 | 8.534 | 2,797 | +0.60(+7.57%) |
Mar 27, 2008 | 8.559 | 8.559 | 7.933 | 7.933 | 1,798 | -0.55(-6.49%) |
Mar 26, 2008 | 8.534 | 8.534 | 8.384 | 8.484 | 3,092 | +0.58(+7.28%) |
Mar 25, 2008 | 7.908 | 7.908 | 7.908 | 7.908 | 1,338 | +0.06(+0.82%) |
Mar 24, 2008 | 8.334 | 8.334 | 7.673 | 7.844 | 3,572 | -0.49(-5.87%) |
Mar 21, 2008 | 8.334 | 8.334 | 8.334 | 8.334 | 199 | +0.00(+0.00%) |
Mar 20, 2008 | 8.334 | 8.334 | 8.334 | 8.334 | 199 | -0.00(-0.00%) |
Mar 19, 2008 | 8.334 | 8.334 | 8.329 | 8.334 | 1,722 | +0.23(+2.78%) |
Mar 18, 2008 | 8.158 | 8.158 | 8.108 | 8.108 | 1,868 | +0.10(+1.25%) |
Mar 17, 2008 | 7.883 | 8.008 | 7.883 | 8.008 | 939 | +0.00(+0.00%) |
Mar 14, 2008 | 8.083 | 8.103 | 7.688 | 8.008 | 9,829 | -0.03(-0.37%) |
Mar 13, 2008 | 8.038 | 8.038 | 8.038 | 8.038 | 799 | -0.32(-3.83%) |
Mar 12, 2008 | 8.359 | 8.359 | 8.359 | 8.359 | 199 | -0.08(-0.89%) |
Mar 11, 2008 | 8.599 | 8.604 | 8.384 | 8.434 | 16,083 | +0.05(+0.60%) |
Mar 10, 2008 | 8.384 | 8.384 | 8.384 | 8.384 | 1,977 | +0.00(+0.00%) |
Mar 07, 2008 | 8.384 | 8.384 | 8.384 | 8.384 | 1,242 | -0.12(-1.41%) |
Mar 06, 2008 | 8.504 | 8.504 | 8.504 | 8.504 | 399 | -0.23(-2.58%) |
Mar 05, 2008 | 8.729 | 8.729 | 8.729 | 8.729 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 8.534 | 8.729 | 8.284 | 8.729 | 1,214 | +0.03(+0.29%) |
Mar 03, 2008 | 8.704 | 8.704 | 8.704 | 8.704 | 0 | +0.00(+0.00%) |
Feb 29, 2008 | 8.704 | 8.704 | 8.704 | 8.704 | 0 | +0.00(+0.00%) |
Feb 28, 2008 | 8.704 | 8.704 | 8.704 | 8.704 | 0 | +0.00(+0.00%) |
Feb 27, 2008 | 8.704 | 8.704 | 8.704 | 8.704 | 0 | +0.00(+0.00%) |
Feb 26, 2008 | 8.634 | 8.704 | 8.634 | 8.704 | 567 | +0.24(+2.84%) |
Feb 25, 2008 | 8.719 | 8.719 | 8.459 | 8.464 | 8,391 | -0.30(-3.37%) |
Feb 22, 2008 | 8.759 | 8.759 | 8.759 | 8.759 | 0 | +0.00(+0.00%) |
Feb 21, 2008 | 8.759 | 8.759 | 8.759 | 8.759 | 0 | +0.00(+0.00%) |
Feb 20, 2008 | 8.539 | 8.759 | 8.524 | 8.759 | 1,598 | +0.00(+0.00%) |
Feb 19, 2008 | 8.509 | 8.859 | 8.459 | 8.759 | 31,040 | +0.12(+1.39%) |
Feb 18, 2008 | 8.639 | 8.639 | 8.639 | 8.639 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.639 | 8.639 | 8.639 | 8.639 | 0 | +0.00(+0.00%) |
Feb 14, 2008 | 8.669 | 8.669 | 8.639 | 8.639 | 1,682 | -0.24(-2.71%) |
Feb 13, 2008 | 8.859 | 8.879 | 8.724 | 8.879 | 1,130 | +0.08(+0.85%) |
Feb 12, 2008 | 8.834 | 8.834 | 8.459 | 8.804 | 12,780 | +0.12(+1.32%) |
Feb 11, 2008 | 8.464 | 8.689 | 8.464 | 8.689 | 1,828 | -0.20(-2.20%) |
Feb 08, 2008 | 8.509 | 8.884 | 8.384 | 8.884 | 3,056 | +0.50(+5.97%) |
Feb 07, 2008 | 8.684 | 8.684 | 8.033 | 8.384 | 22,440 | -0.34(-3.85%) |
Feb 06, 2008 | 8.719 | 8.719 | 8.719 | 8.719 | 599 | +0.09(+0.99%) |
Feb 05, 2008 | 8.634 | 8.634 | 8.634 | 8.634 | 0 | +0.00(+0.00%) |
Feb 04, 2008 | 8.639 | 8.639 | 8.634 | 8.634 | 1,186 | +0.00(+0.00%) |