Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 8.892 | 8.921 | 8.754 | 8.871 | 636,491 | +0.12(+1.34%) |
Apr 29, 2008 | 8.808 | 8.900 | 8.650 | 8.754 | 964,044 | +0.00(+0.05%) |
Apr 28, 2008 | 8.691 | 8.788 | 8.608 | 8.750 | 367,145 | +0.14(+1.65%) |
Apr 25, 2008 | 8.629 | 8.733 | 8.570 | 8.608 | 221,617 | +0.00(+0.05%) |
Apr 24, 2008 | 8.646 | 8.679 | 8.473 | 8.604 | 436,271 | -0.06(-0.68%) |
Apr 23, 2008 | 8.499 | 8.717 | 8.453 | 8.662 | 230,163 | +0.11(+1.32%) |
Apr 22, 2008 | 8.487 | 8.629 | 8.395 | 8.549 | 412,478 | +0.12(+1.39%) |
Apr 21, 2008 | 8.503 | 8.641 | 8.386 | 8.432 | 495,860 | -0.16(-1.85%) |
Apr 18, 2008 | 8.462 | 8.641 | 8.441 | 8.591 | 430,719 | +0.31(+3.73%) |
Apr 17, 2008 | 8.453 | 8.549 | 8.244 | 8.282 | 446,322 | -0.22(-2.60%) |
Apr 16, 2008 | 8.420 | 8.524 | 8.349 | 8.503 | 504,464 | +0.31(+3.77%) |
Apr 15, 2008 | 8.353 | 8.391 | 8.173 | 8.194 | 353,161 | -0.08(-1.01%) |
Apr 14, 2008 | 8.650 | 8.654 | 8.261 | 8.278 | 491,122 | -0.38(-4.35%) |
Apr 11, 2008 | 8.524 | 8.729 | 8.236 | 8.654 | 794,525 | +0.30(+3.55%) |
Apr 10, 2008 | 8.315 | 8.403 | 8.169 | 8.357 | 393,433 | +0.13(+1.63%) |
Apr 09, 2008 | 8.274 | 8.299 | 8.190 | 8.223 | 300,340 | -0.13(-1.55%) |
Apr 08, 2008 | 8.215 | 8.524 | 8.157 | 8.353 | 402,049 | +0.14(+1.73%) |
Apr 07, 2008 | 8.487 | 8.583 | 8.190 | 8.211 | 547,600 | -0.28(-3.30%) |
Apr 04, 2008 | 8.232 | 8.554 | 8.165 | 8.491 | 484,373 | +0.25(+3.04%) |
Apr 03, 2008 | 8.232 | 8.286 | 8.094 | 8.240 | 248,327 | +0.08(+0.97%) |
Apr 02, 2008 | 8.173 | 8.307 | 8.086 | 8.161 | 704,064 | +0.03(+0.31%) |
Apr 01, 2008 | 7.743 | 8.161 | 7.710 | 8.136 | 584,646 | +0.54(+7.10%) |
Mar 31, 2008 | 7.400 | 7.638 | 7.400 | 7.597 | 529,125 | +0.16(+2.19%) |
Mar 28, 2008 | 7.735 | 7.760 | 7.404 | 7.434 | 331,690 | -0.17(-2.20%) |
Mar 27, 2008 | 7.676 | 7.847 | 7.588 | 7.601 | 418,083 | -0.10(-1.36%) |
Mar 26, 2008 | 7.735 | 7.839 | 7.597 | 7.705 | 483,691 | -0.08(-1.02%) |
Mar 25, 2008 | 7.668 | 7.877 | 7.601 | 7.785 | 603,552 | +0.06(+0.76%) |
Mar 24, 2008 | 7.392 | 7.843 | 7.392 | 7.726 | 589,193 | +0.30(+3.99%) |
Mar 21, 2008 | 7.183 | 7.542 | 7.137 | 7.430 | 811,038 | +0.00(+0.00%) |
Mar 20, 2008 | 7.183 | 7.542 | 7.137 | 7.430 | 811,038 | +0.26(+3.61%) |
Mar 19, 2008 | 7.467 | 7.684 | 7.158 | 7.170 | 840,660 | -0.39(-5.14%) |
Mar 18, 2008 | 7.354 | 7.597 | 7.354 | 7.559 | 749,742 | +0.19(+2.61%) |
Mar 17, 2008 | 6.978 | 7.442 | 6.761 | 7.367 | 1,300,736 | -0.34(-4.44%) |
Mar 14, 2008 | 7.626 | 7.747 | 7.488 | 7.710 | 857,226 | +0.04(+0.55%) |
Mar 13, 2008 | 7.680 | 7.776 | 7.588 | 7.668 | 984,302 | -0.02(-0.27%) |
Mar 12, 2008 | 7.814 | 7.868 | 7.664 | 7.689 | 1,068,302 | -0.13(-1.63%) |
Mar 11, 2008 | 7.647 | 7.939 | 7.626 | 7.816 | 1,369,599 | +0.22(+2.89%) |
Mar 10, 2008 | 7.785 | 7.852 | 7.542 | 7.597 | 457,163 | -0.17(-2.15%) |
Mar 07, 2008 | 7.672 | 7.831 | 7.643 | 7.764 | 341,229 | +0.04(+0.54%) |
Mar 06, 2008 | 7.705 | 7.781 | 7.680 | 7.722 | 309,673 | -0.01(-0.16%) |
Mar 05, 2008 | 7.785 | 7.822 | 7.580 | 7.735 | 601,159 | +0.03(+0.33%) |
Mar 04, 2008 | 7.856 | 7.885 | 7.572 | 7.710 | 916,815 | -0.21(-2.69%) |
Mar 03, 2008 | 8.111 | 8.111 | 7.597 | 7.923 | 815,030 | -0.22(-2.67%) |
Feb 29, 2008 | 8.416 | 8.449 | 8.106 | 8.140 | 472,407 | -0.38(-4.42%) |
Feb 28, 2008 | 8.374 | 8.529 | 8.366 | 8.516 | 612,885 | +0.05(+0.64%) |
Feb 27, 2008 | 8.666 | 8.666 | 8.324 | 8.462 | 867,636 | -0.21(-2.41%) |
Feb 26, 2008 | 8.545 | 8.729 | 8.478 | 8.671 | 424,544 | +0.18(+2.17%) |
Feb 25, 2008 | 8.424 | 8.641 | 8.357 | 8.487 | 618,150 | +0.01(+0.15%) |
Feb 22, 2008 | 8.340 | 8.503 | 8.249 | 8.474 | 327,698 | +0.17(+2.06%) |
Feb 21, 2008 | 8.541 | 8.562 | 8.249 | 8.303 | 443,929 | -0.16(-1.92%) |
Feb 20, 2008 | 8.629 | 8.662 | 8.424 | 8.466 | 380,750 | -0.21(-2.41%) |
Feb 19, 2008 | 8.829 | 8.880 | 8.625 | 8.675 | 340,899 | -0.08(-0.91%) |
Feb 18, 2008 | 8.754 | 8.754 | 8.754 | 8.754 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 8.679 | 8.788 | 8.570 | 8.754 | 336,476 | +0.12(+1.40%) |
Feb 14, 2008 | 8.779 | 8.834 | 8.541 | 8.633 | 326,904 | -0.11(-1.29%) |
Feb 13, 2008 | 8.545 | 8.871 | 8.487 | 8.746 | 741,876 | +0.28(+3.36%) |
Feb 12, 2008 | 8.474 | 8.570 | 8.386 | 8.462 | 684,799 | +0.06(+0.70%) |
Feb 11, 2008 | 8.353 | 8.432 | 8.290 | 8.403 | 367,348 | +0.02(+0.20%) |
Feb 08, 2008 | 8.278 | 8.457 | 8.236 | 8.386 | 714,594 | +0.14(+1.72%) |
Feb 07, 2008 | 8.044 | 8.315 | 8.015 | 8.244 | 694,480 | +0.10(+1.23%) |
Feb 06, 2008 | 8.299 | 8.366 | 8.132 | 8.144 | 534,390 | -0.07(-0.86%) |
Feb 05, 2008 | 8.529 | 8.549 | 8.173 | 8.215 | 684,440 | -0.40(-4.61%) |
Feb 04, 2008 | 8.641 | 8.691 | 8.487 | 8.612 | 493,228 | -0.01(-0.15%) |