Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.770 | 7.780 | 7.510 | 7.770 | 21,734 | +0.27(+3.60%) |
Apr 29, 2008 | 7.500 | 7.690 | 7.400 | 7.500 | 17,785 | -0.30(-3.85%) |
Apr 28, 2008 | 7.800 | 8.000 | 7.750 | 7.800 | 26,348 | -0.04(-0.51%) |
Apr 25, 2008 | 7.890 | 7.850 | 7.600 | 7.840 | 18,662 | -0.05(-0.63%) |
Apr 24, 2008 | 7.890 | 7.900 | 7.450 | 7.890 | 26,181 | +0.00(+0.00%) |
Apr 23, 2008 | 7.890 | 7.900 | 7.600 | 7.890 | 31,366 | +0.06(+0.77%) |
Apr 22, 2008 | 7.830 | 7.840 | 7.650 | 7.830 | 16,848 | +0.02(+0.26%) |
Apr 21, 2008 | 7.810 | 7.850 | 7.560 | 7.810 | 20,264 | -0.24(-2.98%) |
Apr 18, 2008 | 8.050 | 8.060 | 7.790 | 8.050 | 15,501 | +0.44(+5.78%) |
Apr 17, 2008 | 7.610 | 7.790 | 7.600 | 7.610 | 14,835 | -0.38(-4.76%) |
Apr 16, 2008 | 7.990 | 8.030 | 7.650 | 7.990 | 26,349 | +0.80(+11.13%) |
Apr 15, 2008 | 7.190 | 7.350 | 7.000 | 7.190 | 20,404 | +0.23(+3.30%) |
Apr 14, 2008 | 6.970 | 7.150 | 6.960 | 6.960 | 11,531 | -0.01(-0.14%) |
Apr 11, 2008 | 7.100 | 7.190 | 6.900 | 6.970 | 12,796 | -0.13(-1.83%) |
Apr 10, 2008 | 7.100 | 7.250 | 6.990 | 7.100 | 14,110 | +0.02(+0.28%) |
Apr 09, 2008 | 7.080 | 7.400 | 7.080 | 7.080 | 8,868 | -0.20(-2.75%) |
Apr 08, 2008 | 7.390 | 7.290 | 7.060 | 7.280 | 10,369 | -0.11(-1.49%) |
Apr 07, 2008 | 7.390 | 7.400 | 7.200 | 7.390 | 12,093 | +0.01(+0.14%) |
Apr 04, 2008 | 7.380 | 7.450 | 7.250 | 7.380 | 20,913 | -0.06(-0.81%) |
Apr 03, 2008 | 7.440 | 7.450 | 7.250 | 7.440 | 13,043 | -0.30(-3.88%) |
Apr 02, 2008 | 7.750 | 7.740 | 7.410 | 7.740 | 14,161 | -0.01(-0.13%) |
Apr 01, 2008 | 7.350 | 7.800 | 7.550 | 7.750 | 9,292 | +0.40(+5.44%) |
Mar 31, 2008 | 7.350 | 7.450 | 7.250 | 7.350 | 12,485 | +0.00(+0.00%) |
Mar 28, 2008 | 7.410 | 7.450 | 7.200 | 7.350 | 11,238 | -0.06(-0.81%) |
Mar 27, 2008 | 7.790 | 7.750 | 7.410 | 7.410 | 30,955 | -0.38(-4.88%) |
Mar 26, 2008 | 7.790 | 7.850 | 7.600 | 7.790 | 21,642 | +0.29(+3.87%) |
Mar 25, 2008 | 0.7900 | 7.500 | 7.500 | 7.500 | 3,949 | +0.00(+0.00%) |
Mar 24, 2008 | 7.310 | 7.740 | 7.300 | 7.500 | 23,091 | +0.19(+2.60%) |
Mar 21, 2008 | 7.310 | 7.500 | 7.190 | 7.310 | 20,256 | +0.00(+0.00%) |
Mar 20, 2008 | 7.310 | 7.500 | 7.190 | 7.310 | 20,256 | -0.22(-2.92%) |
Mar 19, 2008 | 7.530 | 7.740 | 7.350 | 7.530 | 14,957 | +0.37(+5.17%) |
Mar 18, 2008 | 7.410 | 7.450 | 7.160 | 7.160 | 21,270 | -0.25(-3.37%) |
Mar 17, 2008 | 7.410 | 7.450 | 7.130 | 7.410 | 22,269 | -0.29(-3.77%) |
Mar 14, 2008 | 8.040 | 8.100 | 7.700 | 7.700 | 6,561 | -0.34(-4.23%) |
Mar 13, 2008 | 8.250 | 8.050 | 7.750 | 8.040 | 21,561 | -0.21(-2.55%) |
Mar 12, 2008 | 8.250 | 8.290 | 8.050 | 8.250 | 15,201 | -0.10(-1.20%) |
Mar 11, 2008 | 8.350 | 8.500 | 8.200 | 8.350 | 19,096 | +0.12(+1.46%) |
Mar 10, 2008 | 8.230 | 8.423 | 8.100 | 8.230 | 20,206 | +0.07(+0.86%) |
Mar 07, 2008 | 8.160 | 8.350 | 8.150 | 8.160 | 17,948 | -0.23(-2.74%) |
Mar 06, 2008 | 8.450 | 8.440 | 8.160 | 8.390 | 16,407 | -0.06(-0.71%) |
Mar 05, 2008 | 8.540 | 8.590 | 8.250 | 8.450 | 14,155 | -0.09(-1.05%) |
Mar 04, 2008 | 8.540 | 8.540 | 8.100 | 8.540 | 20,998 | +0.33(+4.02%) |
Mar 03, 2008 | 8.210 | 8.440 | 8.210 | 8.210 | 15,219 | -0.35(-4.09%) |
Feb 29, 2008 | 8.690 | 8.560 | 8.400 | 8.560 | 8,816 | -0.13(-1.50%) |
Feb 28, 2008 | 8.690 | 8.720 | 8.450 | 8.690 | 32,164 | -0.29(-3.23%) |
Feb 27, 2008 | 8.980 | 9.000 | 8.760 | 8.980 | 24,327 | -0.10(-1.10%) |
Feb 26, 2008 | 9.080 | 9.090 | 8.760 | 9.080 | 19,096 | +0.19(+2.14%) |
Feb 25, 2008 | 8.890 | 8.910 | 8.760 | 8.890 | 14,837 | +0.35(+4.10%) |
Feb 22, 2008 | 8.750 | 8.540 | 8.350 | 8.540 | 24,035 | -0.21(-2.40%) |
Feb 21, 2008 | 8.790 | 8.850 | 8.530 | 8.750 | 22,609 | -0.04(-0.46%) |
Feb 20, 2008 | 8.890 | 8.790 | 8.500 | 8.790 | 18,321 | -0.10(-1.12%) |
Feb 19, 2008 | 8.840 | 8.950 | 8.760 | 8.890 | 19,096 | +0.05(+0.57%) |
Feb 18, 2008 | 8.840 | 8.900 | 8.650 | 8.840 | 20,857 | +0.00(+0.00%) |
Feb 15, 2008 | 8.840 | 8.900 | 8.650 | 8.840 | 20,857 | -0.05(-0.56%) |
Feb 14, 2008 | 8.890 | 8.950 | 8.750 | 8.890 | 27,943 | -0.20(-2.20%) |
Feb 13, 2008 | 9.090 | 9.100 | 8.900 | 9.090 | 26,985 | +0.50(+5.82%) |
Feb 12, 2008 | 8.590 | 8.750 | 8.450 | 8.590 | 16,568 | +0.25(+3.00%) |
Feb 11, 2008 | 8.340 | 8.350 | 8.110 | 8.340 | 26,946 | +0.09(+1.09%) |
Feb 08, 2008 | 8.250 | 8.350 | 8.050 | 8.250 | 13,375 | -0.10(-1.20%) |
Feb 07, 2008 | 8.390 | 8.400 | 8.100 | 8.350 | 43,794 | -0.04(-0.48%) |
Feb 06, 2008 | 8.390 | 8.400 | 8.210 | 8.390 | 21,129 | +0.28(+3.45%) |
Feb 05, 2008 | 8.800 | 8.450 | 8.110 | 8.110 | 42,600 | -0.69(-7.84%) |
Feb 04, 2008 | 8.920 | 8.840 | 8.550 | 8.800 | 26,099 | -0.12(-1.35%) |