Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.227 | 7.610 | 7.114 | 7.279 | 250,263 | +0.03(+0.36%) |
Apr 29, 2008 | 9.104 | 9.104 | 7.167 | 7.253 | 377,725 | -1.43(-16.50%) |
Apr 28, 2008 | 8.687 | 8.852 | 8.591 | 8.687 | 214,076 | +0.07(+0.81%) |
Apr 25, 2008 | 8.817 | 8.886 | 8.183 | 8.617 | 189,280 | -0.07(-0.80%) |
Apr 24, 2008 | 8.452 | 8.808 | 8.122 | 8.687 | 187,676 | +0.23(+2.77%) |
Apr 23, 2008 | 8.435 | 8.591 | 8.209 | 8.452 | 199,029 | +0.06(+0.72%) |
Apr 22, 2008 | 8.600 | 8.713 | 8.183 | 8.391 | 234,324 | -0.24(-2.82%) |
Apr 21, 2008 | 8.643 | 8.834 | 8.435 | 8.635 | 313,357 | -0.09(-1.00%) |
Apr 18, 2008 | 8.765 | 8.886 | 8.617 | 8.721 | 208,066 | +0.11(+1.31%) |
Apr 17, 2008 | 8.791 | 8.904 | 8.530 | 8.609 | 174,019 | -0.28(-3.13%) |
Apr 16, 2008 | 8.244 | 8.904 | 8.122 | 8.886 | 182,589 | +0.79(+9.76%) |
Apr 15, 2008 | 7.905 | 8.174 | 7.853 | 8.096 | 117,878 | +0.19(+2.42%) |
Apr 14, 2008 | 7.835 | 8.044 | 7.688 | 7.905 | 170,196 | +0.05(+0.66%) |
Apr 11, 2008 | 8.374 | 8.643 | 7.783 | 7.853 | 173,829 | -0.63(-7.38%) |
Apr 10, 2008 | 8.313 | 8.765 | 8.252 | 8.478 | 123,292 | +0.15(+1.77%) |
Apr 09, 2008 | 8.895 | 8.999 | 8.252 | 8.331 | 314,043 | -0.52(-5.89%) |
Apr 08, 2008 | 8.834 | 9.060 | 8.713 | 8.852 | 208,595 | -0.03(-0.29%) |
Apr 07, 2008 | 8.921 | 9.104 | 8.852 | 8.878 | 119,023 | -0.02(-0.20%) |
Apr 04, 2008 | 9.112 | 9.112 | 8.730 | 8.895 | 160,993 | -0.22(-2.38%) |
Apr 03, 2008 | 8.687 | 9.112 | 8.669 | 9.112 | 192,938 | +0.31(+3.55%) |
Apr 02, 2008 | 8.843 | 9.199 | 8.617 | 8.800 | 295,254 | -0.17(-1.94%) |
Apr 01, 2008 | 8.235 | 8.982 | 7.835 | 8.973 | 508,847 | +1.16(+14.91%) |
Mar 31, 2008 | 7.809 | 8.200 | 7.497 | 7.809 | 171,872 | +0.07(+0.90%) |
Mar 28, 2008 | 8.035 | 8.148 | 7.722 | 7.740 | 261,779 | -0.30(-3.68%) |
Mar 27, 2008 | 8.035 | 8.131 | 7.696 | 8.035 | 233,575 | +0.02(+0.22%) |
Mar 26, 2008 | 7.818 | 8.018 | 7.566 | 8.018 | 230,697 | +0.17(+2.10%) |
Mar 25, 2008 | 7.818 | 7.879 | 7.618 | 7.853 | 193,780 | +0.03(+0.44%) |
Mar 24, 2008 | 7.323 | 7.818 | 7.253 | 7.818 | 339,024 | +0.48(+6.51%) |
Mar 21, 2008 | 7.436 | 7.766 | 7.201 | 7.340 | 715,677 | +0.00(+0.00%) |
Mar 20, 2008 | 7.436 | 7.766 | 7.201 | 7.340 | 715,677 | +0.19(+2.67%) |
Mar 19, 2008 | 7.253 | 7.610 | 7.149 | 7.149 | 233,921 | -0.07(-0.96%) |
Mar 18, 2008 | 7.062 | 7.314 | 6.828 | 7.219 | 259,477 | +0.47(+6.95%) |
Mar 17, 2008 | 6.628 | 7.054 | 6.558 | 6.750 | 147,945 | +0.09(+1.30%) |
Mar 14, 2008 | 6.975 | 6.975 | 6.585 | 6.663 | 256,829 | -0.26(-3.76%) |
Mar 13, 2008 | 6.793 | 7.236 | 6.671 | 6.923 | 384,038 | +0.07(+1.01%) |
Mar 12, 2008 | 7.158 | 7.314 | 6.854 | 6.854 | 235,527 | -0.30(-4.13%) |
Mar 11, 2008 | 6.854 | 7.366 | 6.836 | 7.149 | 524,365 | +0.48(+7.16%) |
Mar 10, 2008 | 6.993 | 6.993 | 6.561 | 6.671 | 260,858 | -0.32(-4.60%) |
Mar 07, 2008 | 6.654 | 7.227 | 6.637 | 6.993 | 308,057 | +0.23(+3.34%) |
Mar 06, 2008 | 7.253 | 7.288 | 6.697 | 6.767 | 263,275 | -0.51(-7.04%) |
Mar 05, 2008 | 7.019 | 7.332 | 6.854 | 7.279 | 420,989 | +0.29(+4.10%) |
Mar 04, 2008 | 6.949 | 7.123 | 6.750 | 6.993 | 300,344 | +0.04(+0.62%) |
Mar 03, 2008 | 6.915 | 7.323 | 6.793 | 6.949 | 378,855 | +0.09(+1.27%) |
Feb 29, 2008 | 7.358 | 7.358 | 6.845 | 6.862 | 300,068 | -0.60(-8.03%) |
Feb 28, 2008 | 7.540 | 7.636 | 7.345 | 7.462 | 332,203 | -0.11(-1.49%) |
Feb 27, 2008 | 7.505 | 7.731 | 7.436 | 7.575 | 127,516 | -0.02(-0.23%) |
Feb 26, 2008 | 7.592 | 7.662 | 7.444 | 7.592 | 276,284 | -0.03(-0.46%) |
Feb 25, 2008 | 7.167 | 7.662 | 7.028 | 7.627 | 233,998 | +0.48(+6.68%) |
Feb 22, 2008 | 7.132 | 7.262 | 6.993 | 7.149 | 158,260 | +0.04(+0.61%) |
Feb 21, 2008 | 7.644 | 7.714 | 7.045 | 7.106 | 262,585 | -0.52(-6.83%) |
Feb 20, 2008 | 7.523 | 7.714 | 7.444 | 7.627 | 401,032 | +0.06(+0.80%) |
Feb 19, 2008 | 7.514 | 7.627 | 7.384 | 7.566 | 214,199 | +0.11(+1.52%) |
Feb 18, 2008 | 7.219 | 7.670 | 7.210 | 7.453 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.219 | 7.670 | 7.210 | 7.453 | 444,933 | +0.17(+2.26%) |
Feb 14, 2008 | 7.653 | 7.740 | 7.201 | 7.288 | 521,524 | -0.36(-4.66%) |
Feb 13, 2008 | 7.566 | 7.714 | 7.427 | 7.644 | 346,015 | +0.06(+0.80%) |
Feb 12, 2008 | 7.644 | 7.775 | 7.488 | 7.583 | 406,484 | -0.06(-0.80%) |
Feb 11, 2008 | 8.061 | 8.087 | 7.471 | 7.644 | 524,768 | -0.18(-2.33%) |
Feb 08, 2008 | 7.775 | 8.035 | 7.636 | 7.827 | 208,825 | +0.06(+0.78%) |
Feb 07, 2008 | 7.453 | 7.922 | 7.453 | 7.766 | 341,672 | +0.32(+4.32%) |
Feb 06, 2008 | 7.505 | 7.809 | 7.392 | 7.444 | 165,540 | +0.04(+0.59%) |
Feb 05, 2008 | 7.818 | 8.000 | 7.392 | 7.401 | 233,947 | -0.60(-7.49%) |
Feb 04, 2008 | 8.174 | 8.200 | 7.914 | 8.000 | 174,865 | -0.25(-3.05%) |