Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.779 | 8.779 | 8.738 | 8.763 | 441,365 | +0.02(+0.28%) |
Apr 29, 2008 | 8.738 | 8.779 | 8.738 | 8.738 | 185,742 | -0.03(-0.37%) |
Apr 28, 2008 | 8.755 | 8.779 | 8.738 | 8.771 | 153,782 | +0.00(+0.00%) |
Apr 25, 2008 | 8.779 | 8.788 | 8.755 | 8.771 | 56,089 | +0.00(+0.00%) |
Apr 24, 2008 | 8.771 | 8.788 | 8.738 | 8.771 | 118,675 | -0.02(-0.19%) |
Apr 23, 2008 | 8.697 | 8.796 | 8.697 | 8.788 | 107,228 | +0.07(+0.75%) |
Apr 22, 2008 | 8.706 | 8.738 | 8.706 | 8.722 | 282,959 | +0.01(+0.09%) |
Apr 21, 2008 | 8.714 | 8.730 | 8.706 | 8.714 | 111,757 | +0.00(+0.00%) |
Apr 18, 2008 | 8.755 | 8.755 | 8.689 | 8.714 | 217,848 | +0.01(+0.09%) |
Apr 17, 2008 | 8.681 | 8.722 | 8.656 | 8.706 | 440,002 | +0.02(+0.19%) |
Apr 16, 2008 | 8.673 | 8.706 | 8.665 | 8.689 | 269,806 | +0.07(+0.76%) |
Apr 15, 2008 | 8.665 | 8.689 | 8.624 | 8.624 | 230,371 | -0.02(-0.28%) |
Apr 14, 2008 | 8.665 | 8.738 | 8.648 | 8.648 | 123,488 | -0.02(-0.28%) |
Apr 11, 2008 | 8.665 | 8.689 | 8.648 | 8.673 | 167,312 | -0.01(-0.09%) |
Apr 10, 2008 | 8.706 | 8.706 | 8.665 | 8.681 | 176,986 | +0.01(+0.09%) |
Apr 09, 2008 | 8.722 | 8.755 | 8.650 | 8.673 | 307,812 | -0.11(-1.21%) |
Apr 08, 2008 | 8.648 | 8.779 | 8.648 | 8.779 | 252,940 | +0.11(+1.23%) |
Apr 07, 2008 | 8.738 | 8.755 | 8.656 | 8.673 | 696,398 | -0.08(-0.94%) |
Apr 04, 2008 | 8.747 | 8.788 | 8.730 | 8.755 | 250,609 | -0.02(-0.19%) |
Apr 03, 2008 | 8.771 | 8.812 | 8.656 | 8.771 | 410,652 | -0.02(-0.19%) |
Apr 02, 2008 | 8.820 | 8.845 | 8.779 | 8.788 | 801,548 | -0.02(-0.28%) |
Apr 01, 2008 | 8.853 | 8.878 | 8.812 | 8.812 | 1,296,723 | -0.07(-0.74%) |
Mar 31, 2008 | 8.935 | 8.968 | 8.771 | 8.878 | 1,254,768 | +0.32(+3.74%) |
Mar 28, 2008 | 8.730 | 8.755 | 8.361 | 8.558 | 352,102 | -0.05(-0.57%) |
Mar 27, 2008 | 8.607 | 8.763 | 8.288 | 8.607 | 271,585 | +0.05(+0.57%) |
Mar 26, 2008 | 8.181 | 8.607 | 8.165 | 8.558 | 168,865 | +0.37(+4.50%) |
Mar 25, 2008 | 7.714 | 8.312 | 7.566 | 8.189 | 489,374 | +0.43(+5.60%) |
Mar 24, 2008 | 7.861 | 7.927 | 7.615 | 7.755 | 345,706 | -0.11(-1.36%) |
Mar 21, 2008 | 8.033 | 8.115 | 7.812 | 7.861 | 62,977 | +0.00(+0.00%) |
Mar 20, 2008 | 8.033 | 8.115 | 7.812 | 7.861 | 62,977 | -0.06(-0.72%) |
Mar 19, 2008 | 8.181 | 8.181 | 7.886 | 7.919 | 134,630 | -0.28(-3.40%) |
Mar 18, 2008 | 7.952 | 8.206 | 7.706 | 8.197 | 247,038 | +0.29(+3.63%) |
Mar 17, 2008 | 8.115 | 8.173 | 7.796 | 7.911 | 214,262 | -0.45(-5.39%) |
Mar 14, 2008 | 8.419 | 8.419 | 8.279 | 8.361 | 158,559 | -0.05(-0.58%) |
Mar 13, 2008 | 7.894 | 8.591 | 7.894 | 8.411 | 366,854 | +0.62(+8.00%) |
Mar 12, 2008 | 7.861 | 7.968 | 7.730 | 7.788 | 217,818 | -0.08(-1.04%) |
Mar 11, 2008 | 8.001 | 8.042 | 7.656 | 7.870 | 669,654 | -0.18(-2.24%) |
Mar 10, 2008 | 8.599 | 8.607 | 7.919 | 8.050 | 381,728 | -0.64(-7.36%) |
Mar 07, 2008 | 8.566 | 8.738 | 8.566 | 8.689 | 57,124 | +0.07(+0.76%) |
Mar 06, 2008 | 8.771 | 8.870 | 8.591 | 8.624 | 62,969 | -0.18(-2.05%) |
Mar 05, 2008 | 8.706 | 8.919 | 8.632 | 8.804 | 74,409 | +0.14(+1.61%) |
Mar 04, 2008 | 8.722 | 8.747 | 8.443 | 8.665 | 98,484 | -0.07(-0.84%) |
Mar 03, 2008 | 8.722 | 8.755 | 8.591 | 8.738 | 100,198 | -0.06(-0.65%) |
Feb 29, 2008 | 8.788 | 8.919 | 8.730 | 8.796 | 117,200 | -0.02(-0.28%) |
Feb 28, 2008 | 8.804 | 8.853 | 8.738 | 8.820 | 110,460 | -0.06(-0.65%) |
Feb 27, 2008 | 8.878 | 8.927 | 8.845 | 8.878 | 83,475 | -0.01(-0.09%) |
Feb 26, 2008 | 8.771 | 9.025 | 8.656 | 8.886 | 176,230 | +0.02(+0.28%) |
Feb 25, 2008 | 8.812 | 8.984 | 8.689 | 8.861 | 204,680 | -0.11(-1.19%) |
Feb 22, 2008 | 9.099 | 9.099 | 8.870 | 8.968 | 73,008 | -0.09(-1.00%) |
Feb 21, 2008 | 8.509 | 9.099 | 8.427 | 9.058 | 384,271 | +0.45(+5.24%) |
Feb 20, 2008 | 8.566 | 8.708 | 8.386 | 8.607 | 207,906 | -0.08(-0.94%) |
Feb 19, 2008 | 8.829 | 8.952 | 8.656 | 8.689 | 96,548 | -0.02(-0.19%) |
Feb 18, 2008 | 8.952 | 8.952 | 8.575 | 8.706 | 262,142 | +0.00(+0.00%) |
Feb 15, 2008 | 8.952 | 8.952 | 8.575 | 8.706 | 262,142 | -0.27(-3.01%) |
Feb 14, 2008 | 8.935 | 9.058 | 8.788 | 8.976 | 146,482 | +0.10(+1.11%) |
Feb 13, 2008 | 8.812 | 9.009 | 8.788 | 8.878 | 174,093 | +0.13(+1.50%) |
Feb 12, 2008 | 8.689 | 8.919 | 8.689 | 8.747 | 179,684 | +0.11(+1.33%) |
Feb 11, 2008 | 8.378 | 8.747 | 8.361 | 8.632 | 74,491 | +0.25(+2.93%) |
Feb 08, 2008 | 8.402 | 8.468 | 8.320 | 8.386 | 86,347 | -0.04(-0.49%) |
Feb 07, 2008 | 8.402 | 8.501 | 8.345 | 8.427 | 184,171 | +0.11(+1.38%) |
Feb 06, 2008 | 8.525 | 8.583 | 8.238 | 8.312 | 167,008 | -0.21(-2.50%) |
Feb 05, 2008 | 8.820 | 8.820 | 8.484 | 8.525 | 124,723 | -0.41(-4.59%) |
Feb 04, 2008 | 8.943 | 8.968 | 8.796 | 8.935 | 93,343 | +0.06(+0.65%) |