Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.144 | 7.542 | 7.131 | 7.293 | 91,960 | +0.18(+2.57%) |
Apr 29, 2008 | 7.202 | 7.368 | 7.111 | 7.111 | 150,197 | -0.12(-1.61%) |
Apr 28, 2008 | 7.227 | 7.343 | 6.978 | 7.227 | 150,691 | -0.01(-0.11%) |
Apr 25, 2008 | 6.737 | 7.235 | 6.737 | 7.235 | 76,717 | +0.54(+8.05%) |
Apr 24, 2008 | 6.770 | 6.862 | 6.654 | 6.696 | 102,103 | -0.06(-0.86%) |
Apr 23, 2008 | 6.654 | 7.061 | 6.571 | 6.754 | 79,786 | +0.13(+2.00%) |
Apr 22, 2008 | 7.343 | 7.343 | 6.522 | 6.621 | 108,666 | -0.77(-10.44%) |
Apr 21, 2008 | 7.617 | 7.617 | 7.368 | 7.393 | 48,482 | -0.30(-3.88%) |
Apr 18, 2008 | 7.584 | 7.691 | 7.335 | 7.691 | 100,628 | +0.27(+3.69%) |
Apr 17, 2008 | 7.517 | 7.550 | 7.243 | 7.418 | 60,125 | -0.12(-1.54%) |
Apr 16, 2008 | 7.277 | 7.567 | 7.235 | 7.534 | 202,533 | +0.38(+5.34%) |
Apr 15, 2008 | 7.102 | 7.169 | 6.970 | 7.152 | 116,555 | +0.08(+1.17%) |
Apr 14, 2008 | 6.961 | 7.185 | 6.920 | 7.069 | 153,747 | +0.09(+1.31%) |
Apr 11, 2008 | 7.351 | 7.443 | 6.953 | 6.978 | 217,050 | -0.45(-6.03%) |
Apr 10, 2008 | 7.708 | 7.915 | 7.343 | 7.426 | 112,737 | -0.30(-3.87%) |
Apr 09, 2008 | 8.347 | 8.438 | 7.700 | 7.725 | 69,874 | -0.60(-7.18%) |
Apr 08, 2008 | 8.413 | 8.629 | 8.322 | 8.322 | 58,186 | -0.19(-2.24%) |
Apr 07, 2008 | 8.654 | 8.654 | 8.471 | 8.513 | 49,909 | -0.07(-0.87%) |
Apr 04, 2008 | 8.347 | 8.712 | 7.907 | 8.588 | 96,744 | +0.28(+3.40%) |
Apr 03, 2008 | 8.430 | 8.513 | 8.264 | 8.305 | 112,914 | -0.17(-1.96%) |
Apr 02, 2008 | 8.405 | 8.554 | 8.090 | 8.471 | 96,575 | +0.05(+0.59%) |
Apr 01, 2008 | 8.405 | 8.911 | 7.028 | 8.422 | 324,469 | +0.17(+2.11%) |
Mar 31, 2008 | 8.554 | 8.695 | 8.247 | 8.247 | 93,392 | -0.29(-3.40%) |
Mar 28, 2008 | 8.895 | 9.119 | 8.488 | 8.538 | 95,167 | -0.43(-4.81%) |
Mar 27, 2008 | 9.517 | 9.542 | 8.936 | 8.969 | 67,088 | -0.51(-5.34%) |
Mar 26, 2008 | 9.417 | 9.542 | 9.060 | 9.475 | 81,716 | -0.01(-0.09%) |
Mar 25, 2008 | 9.625 | 9.625 | 9.210 | 9.484 | 72,905 | -0.12(-1.30%) |
Mar 24, 2008 | 9.152 | 9.741 | 9.127 | 9.608 | 119,136 | +0.48(+5.27%) |
Mar 21, 2008 | 9.019 | 9.177 | 8.322 | 9.127 | 557,774 | +0.00(+0.00%) |
Mar 20, 2008 | 9.019 | 9.177 | 8.322 | 9.127 | 557,774 | +0.75(+8.91%) |
Mar 19, 2008 | 8.513 | 8.895 | 8.214 | 8.380 | 127,919 | -0.04(-0.49%) |
Mar 18, 2008 | 8.231 | 8.488 | 7.982 | 8.422 | 179,268 | +0.37(+4.53%) |
Mar 17, 2008 | 7.774 | 8.297 | 7.700 | 8.057 | 228,955 | +0.07(+0.94%) |
Mar 14, 2008 | 8.538 | 8.538 | 7.907 | 7.982 | 240,593 | -0.46(-5.50%) |
Mar 13, 2008 | 8.081 | 8.463 | 7.824 | 8.447 | 267,618 | +0.31(+3.77%) |
Mar 12, 2008 | 8.621 | 8.795 | 8.106 | 8.140 | 172,944 | -0.47(-5.49%) |
Mar 11, 2008 | 8.156 | 8.621 | 7.874 | 8.612 | 218,067 | +0.68(+8.58%) |
Mar 10, 2008 | 7.841 | 8.330 | 7.774 | 7.932 | 237,768 | +0.11(+1.38%) |
Mar 07, 2008 | 7.758 | 8.563 | 7.716 | 7.824 | 291,145 | +0.50(+6.80%) |
Mar 06, 2008 | 7.882 | 8.297 | 7.326 | 7.326 | 115,478 | -0.61(-7.73%) |
Mar 05, 2008 | 8.032 | 8.438 | 7.774 | 7.940 | 149,846 | -0.03(-0.42%) |
Mar 04, 2008 | 7.783 | 8.090 | 7.633 | 7.974 | 126,402 | +0.09(+1.16%) |
Mar 03, 2008 | 7.841 | 8.339 | 7.783 | 7.882 | 240,563 | +0.11(+1.39%) |
Feb 29, 2008 | 8.106 | 8.173 | 7.750 | 7.774 | 187,833 | -0.44(-5.35%) |
Feb 28, 2008 | 8.198 | 8.720 | 8.131 | 8.214 | 256,431 | -0.08(-1.00%) |
Feb 27, 2008 | 8.256 | 8.513 | 8.090 | 8.297 | 136,108 | -0.06(-0.70%) |
Feb 26, 2008 | 8.057 | 8.422 | 8.040 | 8.355 | 288,720 | +0.41(+5.22%) |
Feb 25, 2008 | 7.758 | 8.040 | 7.600 | 7.940 | 60,963 | +0.17(+2.13%) |
Feb 22, 2008 | 7.841 | 8.040 | 7.633 | 7.774 | 108,231 | -0.04(-0.53%) |
Feb 21, 2008 | 8.057 | 8.380 | 7.799 | 7.816 | 105,704 | -0.17(-2.08%) |
Feb 20, 2008 | 8.098 | 8.164 | 7.808 | 7.982 | 131,760 | -0.17(-2.14%) |
Feb 19, 2008 | 8.297 | 8.538 | 8.065 | 8.156 | 84,436 | -0.02(-0.20%) |
Feb 18, 2008 | 7.940 | 8.471 | 7.940 | 8.173 | 91,066 | +0.00(+0.00%) |
Feb 15, 2008 | 7.940 | 8.471 | 7.940 | 8.173 | 91,066 | -0.17(-2.09%) |
Feb 14, 2008 | 8.795 | 8.928 | 8.272 | 8.347 | 192,869 | -0.44(-5.00%) |
Feb 13, 2008 | 8.189 | 8.787 | 8.164 | 8.787 | 159,921 | +0.70(+8.62%) |
Feb 12, 2008 | 8.023 | 8.305 | 7.940 | 8.090 | 259,515 | +0.12(+1.56%) |
Feb 11, 2008 | 7.940 | 8.322 | 7.675 | 7.965 | 304,876 | +0.04(+0.52%) |
Feb 08, 2008 | 7.924 | 8.364 | 7.924 | 7.924 | 235,256 | -0.01(-0.10%) |
Feb 07, 2008 | 7.791 | 8.198 | 7.774 | 7.932 | 315,293 | +0.07(+0.84%) |
Feb 06, 2008 | 7.667 | 8.496 | 7.667 | 7.866 | 1,002,259 | +0.39(+5.22%) |
Feb 05, 2008 | 7.683 | 7.882 | 7.467 | 7.476 | 201,586 | -0.39(-4.96%) |
Feb 04, 2008 | 7.866 | 8.015 | 7.691 | 7.866 | 371,538 | -0.04(-0.52%) |