Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.021 | 8.045 | 7.956 | 7.974 | 411,647 | +0.17(+2.19%) |
May 29, 2008 | 7.756 | 7.856 | 7.726 | 7.803 | 212,320 | -0.01(-0.08%) |
May 28, 2008 | 7.815 | 7.821 | 7.750 | 7.809 | 179,214 | +0.01(+0.08%) |
May 27, 2008 | 7.750 | 7.809 | 7.732 | 7.803 | 525,618 | -0.02(-0.30%) |
May 26, 2008 | 7.950 | 7.950 | 7.809 | 7.827 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.950 | 7.950 | 7.809 | 7.827 | 233,197 | -0.06(-0.82%) |
May 22, 2008 | 7.827 | 7.921 | 7.821 | 7.891 | 951,005 | +0.14(+1.83%) |
May 21, 2008 | 7.927 | 7.927 | 7.717 | 7.750 | 384,782 | -0.21(-2.59%) |
May 20, 2008 | 7.986 | 8.003 | 7.909 | 7.956 | 517,336 | -0.09(-1.10%) |
May 19, 2008 | 8.003 | 8.074 | 7.980 | 8.045 | 352,911 | +0.01(+0.07%) |
May 16, 2008 | 7.992 | 8.039 | 7.939 | 8.039 | 181,103 | +0.04(+0.44%) |
May 15, 2008 | 7.897 | 8.021 | 7.897 | 8.003 | 555,632 | +0.21(+2.65%) |
May 14, 2008 | 7.827 | 7.856 | 7.768 | 7.797 | 444,269 | -0.11(-1.34%) |
May 13, 2008 | 7.956 | 7.956 | 7.838 | 7.903 | 499,265 | -0.14(-1.69%) |
May 12, 2008 | 8.009 | 8.045 | 7.944 | 8.039 | 194,275 | -0.01(-0.07%) |
May 09, 2008 | 7.992 | 8.068 | 7.992 | 8.045 | 149,321 | +0.00(+0.00%) |
May 08, 2008 | 8.104 | 8.104 | 8.027 | 8.045 | 212,486 | +0.09(+1.11%) |
May 07, 2008 | 8.157 | 8.157 | 7.915 | 7.956 | 388,678 | -0.16(-1.96%) |
May 06, 2008 | 8.003 | 8.115 | 7.986 | 8.115 | 243,101 | +0.28(+3.53%) |
May 05, 2008 | 7.738 | 7.844 | 7.738 | 7.838 | 204,939 | +0.02(+0.30%) |
May 02, 2008 | 7.821 | 7.874 | 7.803 | 7.815 | 347,862 | +0.01(+0.15%) |
May 01, 2008 | 7.685 | 7.833 | 7.632 | 7.803 | 270,560 | +0.04(+0.53%) |
Apr 30, 2008 | 7.709 | 7.779 | 7.679 | 7.762 | 672,355 | +0.18(+2.33%) |
Apr 29, 2008 | 7.473 | 7.591 | 7.473 | 7.585 | 503,658 | -0.15(-1.91%) |
Apr 28, 2008 | 7.762 | 7.803 | 7.732 | 7.732 | 493,425 | -0.13(-1.65%) |
Apr 25, 2008 | 7.809 | 7.862 | 7.768 | 7.862 | 418,376 | +0.04(+0.45%) |
Apr 24, 2008 | 7.797 | 7.856 | 7.667 | 7.827 | 280,856 | +0.05(+0.61%) |
Apr 23, 2008 | 7.691 | 7.815 | 7.679 | 7.779 | 315,849 | +0.01(+0.15%) |
Apr 22, 2008 | 7.744 | 7.815 | 7.703 | 7.768 | 270,967 | -0.04(-0.45%) |
Apr 21, 2008 | 7.815 | 7.821 | 7.738 | 7.803 | 325,215 | -0.11(-1.41%) |
Apr 18, 2008 | 7.844 | 7.915 | 7.844 | 7.915 | 253,808 | +0.19(+2.52%) |
Apr 17, 2008 | 7.679 | 7.721 | 7.626 | 7.721 | 548,141 | -0.03(-0.38%) |
Apr 16, 2008 | 7.691 | 7.774 | 7.667 | 7.750 | 712,953 | +0.13(+1.70%) |
Apr 15, 2008 | 7.756 | 7.756 | 7.550 | 7.620 | 459,192 | -0.09(-1.15%) |
Apr 14, 2008 | 7.732 | 7.756 | 7.685 | 7.709 | 137,467 | +0.04(+0.46%) |
Apr 11, 2008 | 7.726 | 7.750 | 7.650 | 7.673 | 210,484 | -0.12(-1.59%) |
Apr 10, 2008 | 7.732 | 7.836 | 7.691 | 7.797 | 306,785 | -0.01(-0.08%) |
Apr 09, 2008 | 7.939 | 7.939 | 7.786 | 7.803 | 246,541 | -0.24(-3.00%) |
Apr 08, 2008 | 8.121 | 8.121 | 7.992 | 8.045 | 413,503 | -0.19(-2.29%) |
Apr 07, 2008 | 8.275 | 8.292 | 8.221 | 8.233 | 104,097 | -0.02(-0.21%) |
Apr 04, 2008 | 8.174 | 8.275 | 8.168 | 8.251 | 355,813 | +0.00(+0.00%) |
Apr 03, 2008 | 8.121 | 8.298 | 8.110 | 8.251 | 303,552 | +0.03(+0.36%) |
Apr 02, 2008 | 8.269 | 8.363 | 8.221 | 8.221 | 171,352 | +0.02(+0.22%) |
Apr 01, 2008 | 8.098 | 8.216 | 8.092 | 8.204 | 240,432 | +0.20(+2.50%) |
Mar 31, 2008 | 8.039 | 8.045 | 7.956 | 8.003 | 147,279 | +0.01(+0.15%) |
Mar 28, 2008 | 8.015 | 8.086 | 7.986 | 7.992 | 240,602 | -0.01(-0.07%) |
Mar 27, 2008 | 8.210 | 8.217 | 7.992 | 7.998 | 236,484 | -0.09(-1.17%) |
Mar 26, 2008 | 8.133 | 8.133 | 8.033 | 8.092 | 218,374 | -0.18(-2.14%) |
Mar 25, 2008 | 8.198 | 8.310 | 8.133 | 8.269 | 181,023 | +0.06(+0.79%) |
Mar 24, 2008 | 7.992 | 8.239 | 7.992 | 8.204 | 114,852 | +0.14(+1.75%) |
Mar 21, 2008 | 7.903 | 8.086 | 7.868 | 8.062 | 562,599 | +0.00(+0.00%) |
Mar 20, 2008 | 7.903 | 8.086 | 7.868 | 8.062 | 562,599 | +0.35(+4.51%) |
Mar 19, 2008 | 7.962 | 7.974 | 7.715 | 7.715 | 326,367 | -0.36(-4.45%) |
Mar 18, 2008 | 7.950 | 8.074 | 7.927 | 8.074 | 186,186 | +0.25(+3.24%) |
Mar 17, 2008 | 7.732 | 7.874 | 7.709 | 7.821 | 151,352 | -0.07(-0.90%) |
Mar 14, 2008 | 8.074 | 8.098 | 7.827 | 7.891 | 283,361 | -0.29(-3.53%) |
Mar 13, 2008 | 8.051 | 8.210 | 8.015 | 8.180 | 218,205 | +0.08(+1.02%) |
Mar 12, 2008 | 8.098 | 8.174 | 8.033 | 8.098 | 1,579,865 | -0.06(-0.72%) |
Mar 11, 2008 | 8.163 | 8.174 | 7.968 | 8.157 | 416,101 | +0.04(+0.44%) |
Mar 10, 2008 | 8.275 | 8.275 | 8.086 | 8.121 | 398,232 | -0.07(-0.86%) |
Mar 07, 2008 | 8.216 | 8.304 | 8.115 | 8.192 | 218,425 | +0.08(+1.02%) |
Mar 06, 2008 | 8.180 | 8.210 | 8.086 | 8.110 | 282,682 | +0.05(+0.66%) |
Mar 05, 2008 | 7.956 | 8.092 | 7.927 | 8.056 | 493,930 | +0.35(+4.59%) |
Mar 04, 2008 | 7.550 | 7.732 | 7.538 | 7.703 | 903,022 | +0.07(+0.93%) |