Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.378 | 7.673 | 7.370 | 7.586 | 243,065 | +0.21(+2.83%) |
May 29, 2008 | 7.033 | 7.644 | 7.033 | 7.378 | 139,951 | +0.31(+4.37%) |
May 28, 2008 | 7.083 | 7.126 | 6.831 | 7.068 | 113,249 | +0.03(+0.41%) |
May 27, 2008 | 6.946 | 7.205 | 6.939 | 7.040 | 82,155 | +0.05(+0.72%) |
May 26, 2008 | 7.047 | 7.122 | 6.939 | 6.989 | 56,510 | +0.00(+0.00%) |
May 23, 2008 | 7.047 | 7.122 | 6.939 | 6.989 | 56,510 | -0.12(-1.62%) |
May 22, 2008 | 7.140 | 7.392 | 7.090 | 7.104 | 70,704 | -0.03(-0.40%) |
May 21, 2008 | 7.270 | 7.392 | 7.097 | 7.133 | 77,255 | -0.12(-1.59%) |
May 20, 2008 | 7.140 | 7.306 | 7.083 | 7.248 | 126,923 | +0.06(+0.90%) |
May 19, 2008 | 7.176 | 7.191 | 7.040 | 7.184 | 158,492 | -0.01(-0.10%) |
May 16, 2008 | 7.342 | 7.370 | 7.068 | 7.191 | 114,902 | -0.10(-1.38%) |
May 15, 2008 | 7.313 | 7.323 | 7.155 | 7.291 | 81,589 | -0.04(-0.49%) |
May 14, 2008 | 7.557 | 7.708 | 7.198 | 7.327 | 123,164 | -0.24(-3.14%) |
May 13, 2008 | 7.327 | 7.586 | 7.313 | 7.565 | 107,403 | +0.27(+3.65%) |
May 12, 2008 | 7.486 | 7.824 | 7.198 | 7.299 | 189,233 | -0.24(-3.24%) |
May 09, 2008 | 7.370 | 7.593 | 7.335 | 7.543 | 148,302 | +0.05(+0.67%) |
May 08, 2008 | 7.299 | 7.493 | 7.191 | 7.493 | 120,282 | +0.28(+3.89%) |
May 07, 2008 | 7.385 | 7.802 | 7.212 | 7.212 | 148,310 | -0.40(-5.20%) |
May 06, 2008 | 7.428 | 7.766 | 7.428 | 7.608 | 144,917 | +0.07(+0.95%) |
May 05, 2008 | 7.450 | 7.601 | 7.414 | 7.536 | 104,627 | +0.03(+0.38%) |
May 02, 2008 | 7.622 | 7.744 | 7.500 | 7.507 | 187,921 | -0.01(-0.19%) |
May 01, 2008 | 7.399 | 7.780 | 7.399 | 7.521 | 125,134 | +0.14(+1.85%) |
Apr 30, 2008 | 7.644 | 7.644 | 7.370 | 7.385 | 150,204 | -0.22(-2.84%) |
Apr 29, 2008 | 8.255 | 8.269 | 7.601 | 7.601 | 167,383 | -0.65(-7.85%) |
Apr 28, 2008 | 7.996 | 8.269 | 7.953 | 8.248 | 95,249 | +0.22(+2.78%) |
Apr 25, 2008 | 8.176 | 8.197 | 7.824 | 8.025 | 84,106 | -0.11(-1.33%) |
Apr 24, 2008 | 7.874 | 8.262 | 7.701 | 8.133 | 103,680 | +0.28(+3.57%) |
Apr 23, 2008 | 7.946 | 8.046 | 7.773 | 7.852 | 109,682 | -0.05(-0.64%) |
Apr 22, 2008 | 7.946 | 8.003 | 7.737 | 7.903 | 81,440 | -0.10(-1.26%) |
Apr 21, 2008 | 8.054 | 8.075 | 7.910 | 8.003 | 57,544 | -0.12(-1.42%) |
Apr 18, 2008 | 8.255 | 8.255 | 8.039 | 8.118 | 100,277 | +0.03(+0.36%) |
Apr 17, 2008 | 8.147 | 8.197 | 8.018 | 8.090 | 110,629 | -0.11(-1.32%) |
Apr 16, 2008 | 8.154 | 8.269 | 8.104 | 8.197 | 180,892 | +0.14(+1.69%) |
Apr 15, 2008 | 7.982 | 8.212 | 7.867 | 8.061 | 95,478 | +0.15(+1.91%) |
Apr 14, 2008 | 7.931 | 7.967 | 7.838 | 7.910 | 82,611 | -0.04(-0.45%) |
Apr 11, 2008 | 7.939 | 8.126 | 7.924 | 7.946 | 116,803 | -0.22(-2.73%) |
Apr 10, 2008 | 7.917 | 8.284 | 7.917 | 8.169 | 90,925 | +0.27(+3.37%) |
Apr 09, 2008 | 8.126 | 8.255 | 7.895 | 7.903 | 57,888 | -0.19(-2.40%) |
Apr 08, 2008 | 7.931 | 8.241 | 7.780 | 8.097 | 82,422 | +0.09(+1.08%) |
Apr 07, 2008 | 7.953 | 8.082 | 7.953 | 8.010 | 60,914 | +0.10(+1.27%) |
Apr 04, 2008 | 7.989 | 8.161 | 7.831 | 7.910 | 85,956 | -0.06(-0.72%) |
Apr 03, 2008 | 7.967 | 8.039 | 7.852 | 7.967 | 129,409 | -0.09(-1.07%) |
Apr 02, 2008 | 8.075 | 8.197 | 8.032 | 8.054 | 62,900 | -0.04(-0.53%) |
Apr 01, 2008 | 7.824 | 8.126 | 7.824 | 8.097 | 98,951 | +0.39(+5.04%) |
Mar 31, 2008 | 7.773 | 7.967 | 7.701 | 7.708 | 109,194 | -0.08(-1.02%) |
Mar 28, 2008 | 7.881 | 7.917 | 7.629 | 7.788 | 201,569 | -0.11(-1.37%) |
Mar 27, 2008 | 7.982 | 8.147 | 7.874 | 7.895 | 162,709 | -0.06(-0.81%) |
Mar 26, 2008 | 7.996 | 8.161 | 7.924 | 7.960 | 112,711 | -0.11(-1.34%) |
Mar 25, 2008 | 8.003 | 8.154 | 7.939 | 8.068 | 114,810 | +0.05(+0.63%) |
Mar 24, 2008 | 7.824 | 8.190 | 7.700 | 8.018 | 148,830 | +0.05(+0.63%) |
Mar 21, 2008 | 8.722 | 8.722 | 7.946 | 7.967 | 636,708 | +0.00(+0.00%) |
Mar 20, 2008 | 8.722 | 8.722 | 7.946 | 7.967 | 636,708 | -0.45(-5.30%) |
Mar 19, 2008 | 8.543 | 8.715 | 8.334 | 8.413 | 225,915 | -0.10(-1.18%) |
Mar 18, 2008 | 8.068 | 8.535 | 7.903 | 8.514 | 172,733 | +0.62(+7.83%) |
Mar 17, 2008 | 7.543 | 8.126 | 7.392 | 7.895 | 106,029 | +0.12(+1.57%) |
Mar 14, 2008 | 7.996 | 8.025 | 7.629 | 7.773 | 181,977 | -0.17(-2.17%) |
Mar 13, 2008 | 7.780 | 8.190 | 7.680 | 7.946 | 159,040 | +0.05(+0.64%) |
Mar 12, 2008 | 7.744 | 7.982 | 7.744 | 7.895 | 285,705 | +0.13(+1.67%) |
Mar 11, 2008 | 7.378 | 7.773 | 7.248 | 7.766 | 221,017 | +0.58(+8.11%) |
Mar 10, 2008 | 7.047 | 7.370 | 7.047 | 7.184 | 169,208 | +0.17(+2.46%) |
Mar 07, 2008 | 6.838 | 7.184 | 6.838 | 7.011 | 211,733 | +0.07(+1.04%) |
Mar 06, 2008 | 7.335 | 7.356 | 6.939 | 6.939 | 232,221 | -0.42(-5.76%) |
Mar 05, 2008 | 7.385 | 7.529 | 7.299 | 7.363 | 101,509 | +0.03(+0.39%) |
Mar 04, 2008 | 7.378 | 7.428 | 7.313 | 7.335 | 134,968 | -0.11(-1.45%) |