Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.913 | 8.071 | 7.866 | 8.008 | 763,082 | +0.13(+1.60%) |
May 29, 2008 | 7.866 | 7.961 | 7.811 | 7.882 | 855,685 | -0.01(-0.10%) |
May 28, 2008 | 8.047 | 8.110 | 7.803 | 7.890 | 519,522 | -0.11(-1.38%) |
May 27, 2008 | 7.796 | 8.094 | 7.796 | 8.000 | 531,527 | +0.23(+2.93%) |
May 26, 2008 | 7.827 | 7.945 | 7.670 | 7.772 | 412,148 | +0.00(+0.00%) |
May 23, 2008 | 7.827 | 7.945 | 7.670 | 7.772 | 412,148 | -0.12(-1.49%) |
May 22, 2008 | 7.717 | 8.063 | 7.717 | 7.890 | 809,472 | +0.14(+1.83%) |
May 21, 2008 | 7.748 | 7.976 | 7.701 | 7.748 | 830,952 | -0.02(-0.20%) |
May 20, 2008 | 7.913 | 7.961 | 7.717 | 7.764 | 1,013,359 | -0.20(-2.56%) |
May 19, 2008 | 7.843 | 8.196 | 7.780 | 7.968 | 1,157,078 | +0.11(+1.40%) |
May 16, 2008 | 8.149 | 8.149 | 7.780 | 7.858 | 981,724 | -0.25(-3.10%) |
May 15, 2008 | 7.921 | 8.141 | 7.921 | 8.110 | 764,029 | +0.17(+2.08%) |
May 14, 2008 | 7.984 | 8.031 | 7.913 | 7.945 | 1,347,541 | -0.02(-0.20%) |
May 13, 2008 | 7.898 | 8.078 | 7.866 | 7.961 | 1,346,700 | +0.06(+0.70%) |
May 12, 2008 | 7.906 | 7.937 | 7.748 | 7.906 | 1,588,530 | +0.03(+0.40%) |
May 09, 2008 | 8.094 | 8.393 | 7.803 | 7.874 | 2,952,801 | -0.82(-9.40%) |
May 08, 2008 | 8.408 | 8.880 | 8.401 | 8.691 | 1,312,958 | +0.05(+0.55%) |
May 07, 2008 | 8.762 | 8.982 | 8.621 | 8.644 | 760,667 | -0.13(-1.43%) |
May 06, 2008 | 8.408 | 8.809 | 8.408 | 8.770 | 697,766 | +0.29(+3.43%) |
May 05, 2008 | 8.369 | 8.542 | 8.369 | 8.479 | 594,680 | +0.08(+0.94%) |
May 02, 2008 | 8.629 | 8.640 | 8.259 | 8.401 | 801,670 | -0.24(-2.73%) |
May 01, 2008 | 8.157 | 8.636 | 8.102 | 8.636 | 809,476 | +0.50(+6.08%) |
Apr 30, 2008 | 8.424 | 8.479 | 8.102 | 8.141 | 666,705 | -0.28(-3.27%) |
Apr 29, 2008 | 8.236 | 8.440 | 8.236 | 8.416 | 503,068 | +0.16(+1.90%) |
Apr 28, 2008 | 8.126 | 8.369 | 8.016 | 8.259 | 688,431 | +0.10(+1.25%) |
Apr 25, 2008 | 8.306 | 8.385 | 7.937 | 8.157 | 1,128,388 | -0.05(-0.57%) |
Apr 24, 2008 | 7.638 | 8.298 | 7.607 | 8.204 | 776,507 | +0.59(+7.74%) |
Apr 23, 2008 | 7.513 | 7.725 | 7.481 | 7.615 | 974,252 | +0.10(+1.36%) |
Apr 22, 2008 | 7.819 | 7.858 | 7.418 | 7.513 | 902,524 | -0.41(-5.16%) |
Apr 21, 2008 | 8.118 | 8.236 | 7.898 | 7.921 | 765,532 | -0.26(-3.17%) |
Apr 18, 2008 | 8.133 | 8.330 | 8.039 | 8.181 | 849,456 | +0.17(+2.06%) |
Apr 17, 2008 | 8.204 | 8.353 | 7.968 | 8.016 | 604,000 | -0.24(-2.86%) |
Apr 16, 2008 | 7.976 | 8.322 | 7.976 | 8.251 | 760,024 | +0.37(+4.69%) |
Apr 15, 2008 | 7.913 | 7.945 | 7.701 | 7.882 | 780,299 | +0.01(+0.10%) |
Apr 14, 2008 | 7.929 | 8.008 | 7.858 | 7.874 | 581,053 | -0.08(-0.99%) |
Apr 11, 2008 | 8.102 | 8.188 | 7.906 | 7.953 | 601,008 | -0.26(-3.16%) |
Apr 10, 2008 | 8.071 | 8.306 | 8.071 | 8.212 | 793,254 | +0.11(+1.36%) |
Apr 09, 2008 | 8.133 | 8.196 | 8.047 | 8.102 | 1,142,656 | -0.01(-0.10%) |
Apr 08, 2008 | 8.291 | 8.291 | 8.094 | 8.110 | 941,748 | -0.27(-3.19%) |
Apr 07, 2008 | 8.401 | 8.566 | 8.322 | 8.377 | 597,293 | +0.02(+0.19%) |
Apr 04, 2008 | 8.456 | 8.511 | 8.251 | 8.361 | 440,181 | -0.07(-0.84%) |
Apr 03, 2008 | 8.149 | 8.526 | 8.126 | 8.432 | 558,157 | +0.19(+2.29%) |
Apr 02, 2008 | 8.094 | 8.330 | 8.086 | 8.243 | 561,929 | +0.17(+2.04%) |
Apr 01, 2008 | 7.725 | 8.078 | 7.725 | 8.078 | 574,768 | +0.44(+5.76%) |
Mar 31, 2008 | 7.670 | 7.788 | 7.615 | 7.638 | 1,024,968 | -0.01(-0.10%) |
Mar 28, 2008 | 7.701 | 7.953 | 7.623 | 7.646 | 741,723 | -0.09(-1.22%) |
Mar 27, 2008 | 7.866 | 8.047 | 7.733 | 7.740 | 903,165 | -0.15(-1.89%) |
Mar 26, 2008 | 8.039 | 8.039 | 7.772 | 7.890 | 544,425 | -0.17(-2.14%) |
Mar 25, 2008 | 7.984 | 8.149 | 7.906 | 8.063 | 819,843 | +0.06(+0.79%) |
Mar 24, 2008 | 7.623 | 8.086 | 7.623 | 8.000 | 755,458 | +0.39(+5.17%) |
Mar 21, 2008 | 7.756 | 7.756 | 7.363 | 7.607 | 1,861,763 | +0.00(+0.00%) |
Mar 20, 2008 | 7.756 | 7.756 | 7.363 | 7.607 | 1,861,763 | +0.15(+2.00%) |
Mar 19, 2008 | 8.008 | 8.063 | 7.458 | 7.458 | 1,493,783 | -0.50(-6.23%) |
Mar 18, 2008 | 7.693 | 7.992 | 7.623 | 7.953 | 710,795 | +0.41(+5.42%) |
Mar 17, 2008 | 7.395 | 7.670 | 7.308 | 7.544 | 830,088 | -0.05(-0.62%) |
Mar 14, 2008 | 7.906 | 7.906 | 7.426 | 7.591 | 1,222,176 | -0.26(-3.30%) |
Mar 13, 2008 | 7.709 | 7.921 | 7.615 | 7.851 | 1,094,399 | +0.04(+0.50%) |
Mar 12, 2008 | 7.756 | 8.008 | 7.579 | 7.811 | 2,590,641 | +0.08(+1.02%) |
Mar 11, 2008 | 7.623 | 7.803 | 7.505 | 7.733 | 1,712,488 | +0.34(+4.57%) |
Mar 10, 2008 | 7.638 | 7.662 | 7.355 | 7.395 | 831,421 | -0.20(-2.69%) |
Mar 07, 2008 | 7.293 | 7.717 | 7.230 | 7.599 | 1,844,984 | +0.21(+2.87%) |
Mar 06, 2008 | 7.858 | 7.961 | 7.371 | 7.387 | 1,778,022 | -0.50(-6.37%) |
Mar 05, 2008 | 7.913 | 8.157 | 7.819 | 7.890 | 1,849,434 | -0.02(-0.30%) |
Mar 04, 2008 | 7.717 | 7.992 | 7.717 | 7.913 | 1,882,145 | +0.11(+1.41%) |