Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.832 | 7.862 | 7.768 | 7.780 | 300,206 | -0.02(-0.29%) |
Apr 29, 2008 | 7.793 | 7.828 | 7.741 | 7.803 | 326,472 | -0.03(-0.37%) |
Apr 28, 2008 | 7.867 | 7.871 | 7.806 | 7.832 | 261,092 | -0.00(-0.04%) |
Apr 25, 2008 | 7.864 | 7.864 | 7.726 | 7.835 | 395,114 | +0.02(+0.29%) |
Apr 24, 2008 | 7.758 | 7.842 | 7.694 | 7.812 | 536,169 | +0.06(+0.79%) |
Apr 23, 2008 | 7.691 | 7.771 | 7.686 | 7.752 | 330,539 | +0.06(+0.83%) |
Apr 22, 2008 | 7.726 | 7.739 | 7.636 | 7.687 | 296,697 | -0.09(-1.19%) |
Apr 21, 2008 | 7.700 | 7.780 | 7.671 | 7.780 | 320,535 | -0.03(-0.37%) |
Apr 18, 2008 | 7.678 | 8.005 | 7.678 | 7.809 | 533,075 | +0.21(+2.78%) |
Apr 17, 2008 | 7.485 | 7.614 | 7.485 | 7.598 | 299,121 | +0.06(+0.78%) |
Apr 16, 2008 | 7.360 | 7.540 | 7.360 | 7.539 | 298,971 | +0.21(+2.83%) |
Apr 15, 2008 | 7.354 | 7.367 | 7.264 | 7.332 | 245,211 | +0.00(+0.00%) |
Apr 14, 2008 | 7.367 | 7.386 | 7.312 | 7.332 | 297,608 | -0.03(-0.35%) |
Apr 11, 2008 | 7.373 | 7.425 | 7.341 | 7.357 | 354,986 | -0.15(-1.95%) |
Apr 10, 2008 | 7.482 | 7.550 | 7.460 | 7.503 | 243,265 | +0.02(+0.24%) |
Apr 09, 2008 | 7.482 | 7.511 | 7.434 | 7.485 | 366,216 | -0.02(-0.26%) |
Apr 08, 2008 | 7.505 | 7.524 | 7.479 | 7.505 | 340,325 | -0.04(-0.55%) |
Apr 07, 2008 | 7.479 | 7.598 | 7.466 | 7.546 | 329,572 | +0.14(+1.86%) |
Apr 04, 2008 | 7.396 | 7.495 | 7.380 | 7.409 | 261,448 | -0.01(-0.17%) |
Apr 03, 2008 | 7.396 | 7.441 | 7.339 | 7.421 | 356,464 | +0.03(+0.39%) |
Apr 02, 2008 | 7.437 | 7.482 | 7.389 | 7.392 | 371,291 | -0.04(-0.47%) |
Apr 01, 2008 | 7.280 | 7.437 | 7.270 | 7.428 | 482,244 | +0.26(+3.56%) |
Mar 31, 2008 | 7.139 | 7.235 | 7.114 | 7.173 | 394,914 | +0.06(+0.83%) |
Mar 28, 2008 | 7.110 | 7.181 | 7.088 | 7.114 | 325,976 | -0.02(-0.27%) |
Mar 27, 2008 | 7.091 | 7.181 | 7.082 | 7.133 | 386,482 | +0.05(+0.68%) |
Mar 26, 2008 | 7.139 | 7.139 | 7.075 | 7.085 | 405,988 | -0.04(-0.54%) |
Mar 25, 2008 | 7.133 | 7.162 | 7.094 | 7.123 | 348,379 | -0.04(-0.49%) |
Mar 24, 2008 | 7.107 | 7.213 | 7.107 | 7.158 | 510,331 | +0.07(+1.04%) |
Mar 21, 2008 | 7.014 | 7.114 | 6.947 | 7.085 | 418,933 | +0.00(+0.00%) |
Mar 20, 2008 | 7.014 | 7.114 | 6.947 | 7.085 | 418,933 | +0.05(+0.68%) |
Mar 19, 2008 | 7.136 | 7.158 | 7.001 | 7.037 | 790,452 | -0.11(-1.53%) |
Mar 18, 2008 | 7.088 | 7.146 | 7.014 | 7.146 | 914,230 | +0.11(+1.55%) |
Mar 17, 2008 | 7.027 | 7.136 | 7.005 | 7.037 | 517,974 | -0.16(-2.23%) |
Mar 14, 2008 | 7.283 | 7.312 | 7.085 | 7.197 | 583,325 | -0.08(-1.06%) |
Mar 13, 2008 | 7.158 | 7.293 | 7.088 | 7.274 | 560,657 | +0.00(+0.04%) |
Mar 12, 2008 | 7.258 | 7.399 | 7.235 | 7.271 | 562,060 | +0.04(+0.49%) |
Mar 11, 2008 | 7.136 | 7.251 | 7.094 | 7.235 | 641,358 | +0.21(+2.92%) |
Mar 10, 2008 | 7.136 | 7.168 | 7.005 | 7.030 | 577,476 | -0.15(-2.14%) |
Mar 07, 2008 | 7.213 | 7.300 | 7.101 | 7.184 | 929,839 | -0.08(-1.06%) |
Mar 06, 2008 | 7.344 | 7.389 | 7.261 | 7.261 | 547,745 | -0.14(-1.91%) |
Mar 05, 2008 | 7.357 | 7.455 | 7.357 | 7.402 | 463,229 | +0.02(+0.30%) |
Mar 04, 2008 | 7.287 | 7.431 | 7.267 | 7.380 | 516,882 | -0.05(-0.65%) |
Mar 03, 2008 | 7.341 | 7.450 | 7.341 | 7.428 | 429,103 | +0.05(+0.70%) |
Feb 29, 2008 | 7.534 | 7.534 | 7.348 | 7.376 | 432,222 | -0.19(-2.46%) |
Feb 28, 2008 | 7.598 | 7.614 | 7.505 | 7.562 | 342,508 | -0.04(-0.59%) |
Feb 27, 2008 | 7.598 | 7.694 | 7.578 | 7.607 | 401,465 | -0.03(-0.42%) |
Feb 26, 2008 | 7.572 | 7.655 | 7.527 | 7.639 | 537,813 | +0.10(+1.27%) |
Feb 25, 2008 | 7.341 | 7.543 | 7.341 | 7.543 | 613,583 | +0.16(+2.17%) |
Feb 22, 2008 | 7.386 | 7.409 | 7.242 | 7.383 | 683,077 | +0.00(+0.04%) |
Feb 21, 2008 | 7.476 | 7.514 | 7.344 | 7.380 | 445,252 | -0.08(-1.03%) |
Feb 20, 2008 | 7.328 | 7.476 | 7.328 | 7.457 | 817,666 | +0.06(+0.82%) |
Feb 19, 2008 | 7.300 | 7.425 | 7.293 | 7.396 | 936,134 | +0.19(+2.67%) |
Feb 18, 2008 | 7.274 | 7.306 | 7.149 | 7.203 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.274 | 7.306 | 7.149 | 7.203 | 1,996,243 | -0.15(-2.09%) |
Feb 14, 2008 | 7.652 | 7.655 | 7.354 | 7.357 | 1,136,546 | -0.30(-3.89%) |
Feb 13, 2008 | 7.806 | 7.809 | 7.636 | 7.655 | 506,501 | -0.06(-0.83%) |
Feb 12, 2008 | 7.723 | 7.812 | 7.633 | 7.719 | 463,466 | +0.04(+0.50%) |
Feb 11, 2008 | 7.703 | 7.716 | 7.604 | 7.681 | 249,239 | +0.01(+0.17%) |
Feb 08, 2008 | 7.636 | 7.755 | 7.604 | 7.668 | 391,710 | -0.06(-0.79%) |
Feb 07, 2008 | 7.604 | 7.758 | 7.575 | 7.729 | 400,557 | +0.06(+0.75%) |
Feb 06, 2008 | 7.790 | 7.819 | 7.655 | 7.671 | 368,087 | -0.12(-1.52%) |
Feb 05, 2008 | 7.947 | 7.953 | 7.768 | 7.790 | 447,239 | -0.24(-2.96%) |
Feb 04, 2008 | 8.059 | 8.069 | 8.008 | 8.027 | 322,232 | -0.03(-0.40%) |