Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.085 | 8.106 | 8.061 | 8.082 | 39,802 | +0.01(+0.11%) |
May 29, 2008 | 8.088 | 8.088 | 8.028 | 8.073 | 47,454 | +0.03(+0.34%) |
May 28, 2008 | 8.146 | 8.149 | 8.006 | 8.046 | 104,944 | -0.08(-0.93%) |
May 27, 2008 | 8.052 | 8.164 | 8.010 | 8.122 | 31,391 | +0.07(+0.83%) |
May 26, 2008 | 8.067 | 8.146 | 8.006 | 8.055 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.067 | 8.146 | 8.006 | 8.055 | 49,108 | +0.00(+0.00%) |
May 22, 2008 | 8.055 | 8.158 | 8.055 | 8.055 | 46,126 | -0.03(-0.37%) |
May 21, 2008 | 8.164 | 8.225 | 8.082 | 8.085 | 67,545 | -0.08(-0.96%) |
May 20, 2008 | 8.206 | 8.249 | 8.031 | 8.164 | 98,102 | -0.10(-1.25%) |
May 19, 2008 | 8.479 | 8.509 | 8.188 | 8.267 | 144,219 | -0.19(-2.22%) |
May 16, 2008 | 8.358 | 8.473 | 8.301 | 8.455 | 103,316 | +0.13(+1.53%) |
May 15, 2008 | 8.119 | 8.334 | 8.103 | 8.327 | 96,969 | +0.31(+3.89%) |
May 14, 2008 | 8.197 | 8.273 | 8.016 | 8.016 | 79,239 | -0.21(-2.61%) |
May 13, 2008 | 8.131 | 8.276 | 8.116 | 8.231 | 96,464 | +0.13(+1.61%) |
May 12, 2008 | 8.000 | 8.113 | 7.955 | 8.100 | 109,158 | +0.15(+1.83%) |
May 09, 2008 | 7.707 | 7.994 | 7.707 | 7.955 | 74,896 | +0.16(+2.02%) |
May 08, 2008 | 7.646 | 7.940 | 7.646 | 7.798 | 81,375 | +0.13(+1.70%) |
May 07, 2008 | 7.801 | 7.991 | 7.640 | 7.667 | 168,401 | -0.18(-2.31%) |
May 06, 2008 | 7.440 | 7.855 | 7.440 | 7.849 | 101,949 | +0.38(+5.02%) |
May 05, 2008 | 7.404 | 7.501 | 7.404 | 7.474 | 98,729 | +0.04(+0.49%) |
May 02, 2008 | 7.440 | 7.449 | 7.358 | 7.437 | 64,969 | +0.08(+1.03%) |
May 01, 2008 | 7.449 | 7.516 | 7.361 | 7.361 | 140,560 | -0.12(-1.54%) |
Apr 30, 2008 | 7.576 | 7.601 | 7.368 | 7.477 | 217,140 | -0.11(-1.40%) |
Apr 29, 2008 | 7.719 | 7.773 | 7.573 | 7.583 | 66,888 | -0.16(-2.07%) |
Apr 28, 2008 | 7.813 | 7.813 | 7.689 | 7.743 | 77,218 | -0.04(-0.54%) |
Apr 25, 2008 | 7.876 | 7.916 | 7.782 | 7.785 | 87,346 | -0.09(-1.12%) |
Apr 24, 2008 | 8.003 | 8.003 | 7.873 | 7.873 | 70,339 | -0.08(-0.99%) |
Apr 23, 2008 | 7.985 | 7.985 | 7.882 | 7.952 | 66,046 | +0.01(+0.11%) |
Apr 22, 2008 | 7.997 | 8.109 | 7.876 | 7.943 | 130,359 | -0.13(-1.58%) |
Apr 21, 2008 | 8.176 | 8.176 | 8.006 | 8.070 | 94,720 | +0.07(+0.83%) |
Apr 18, 2008 | 8.155 | 8.155 | 7.907 | 8.003 | 139,457 | -0.15(-1.86%) |
Apr 17, 2008 | 8.258 | 8.267 | 8.091 | 8.155 | 108,976 | -0.08(-0.92%) |
Apr 16, 2008 | 8.155 | 8.279 | 8.131 | 8.231 | 91,804 | +0.20(+2.49%) |
Apr 15, 2008 | 7.925 | 8.055 | 7.798 | 8.031 | 135,725 | +0.17(+2.20%) |
Apr 14, 2008 | 8.291 | 8.291 | 7.804 | 7.858 | 259,740 | -0.40(-4.84%) |
Apr 11, 2008 | 8.570 | 8.582 | 8.246 | 8.258 | 133,744 | -0.28(-3.30%) |
Apr 10, 2008 | 8.176 | 8.539 | 8.100 | 8.539 | 269,558 | +0.36(+4.44%) |
Apr 09, 2008 | 8.134 | 8.176 | 8.091 | 8.176 | 185,058 | +0.15(+1.89%) |
Apr 08, 2008 | 7.752 | 8.031 | 7.752 | 8.025 | 99,730 | +0.21(+2.67%) |
Apr 07, 2008 | 7.904 | 7.919 | 7.795 | 7.816 | 122,516 | -0.07(-0.85%) |
Apr 04, 2008 | 7.846 | 7.904 | 7.670 | 7.882 | 227,625 | +0.09(+1.17%) |
Apr 03, 2008 | 7.643 | 7.819 | 7.622 | 7.791 | 201,771 | +0.09(+1.22%) |
Apr 02, 2008 | 7.743 | 7.743 | 7.549 | 7.698 | 305,795 | +0.01(+0.08%) |
Apr 01, 2008 | 7.807 | 7.807 | 7.667 | 7.692 | 237,767 | -0.00(-0.04%) |
Mar 31, 2008 | 7.661 | 7.734 | 7.513 | 7.695 | 236,353 | +0.08(+0.99%) |
Mar 28, 2008 | 7.658 | 7.713 | 7.598 | 7.619 | 282,678 | -0.06(-0.83%) |
Mar 27, 2008 | 7.770 | 7.852 | 7.613 | 7.682 | 284,990 | -0.16(-2.01%) |
Mar 26, 2008 | 7.522 | 7.840 | 7.510 | 7.840 | 246,353 | +0.33(+4.44%) |
Mar 25, 2008 | 7.601 | 7.752 | 7.474 | 7.507 | 308,767 | -0.25(-3.28%) |
Mar 24, 2008 | 7.189 | 7.840 | 7.098 | 7.761 | 494,915 | +0.70(+9.91%) |
Mar 21, 2008 | 7.525 | 7.525 | 6.829 | 7.062 | 584,620 | +0.00(+0.00%) |
Mar 20, 2008 | 7.525 | 7.525 | 6.829 | 7.062 | 584,620 | -0.45(-5.97%) |
Mar 19, 2008 | 7.676 | 7.676 | 7.413 | 7.510 | 367,218 | -0.16(-2.13%) |
Mar 18, 2008 | 7.492 | 7.673 | 7.386 | 7.673 | 179,646 | +0.23(+3.09%) |
Mar 17, 2008 | 7.885 | 7.885 | 7.283 | 7.443 | 146,454 | -0.09(-1.25%) |
Mar 14, 2008 | 7.646 | 7.646 | 7.404 | 7.537 | 82,558 | -0.11(-1.43%) |
Mar 13, 2008 | 7.510 | 7.646 | 7.249 | 7.646 | 200,781 | +0.04(+0.48%) |
Mar 12, 2008 | 7.346 | 7.610 | 7.346 | 7.610 | 140,678 | +0.09(+1.17%) |
Mar 11, 2008 | 6.980 | 7.533 | 6.980 | 7.522 | 191,257 | +0.54(+7.67%) |
Mar 10, 2008 | 7.271 | 7.461 | 6.950 | 6.986 | 324,948 | -0.40(-5.37%) |
Mar 07, 2008 | 7.313 | 7.428 | 7.295 | 7.383 | 215,393 | +0.05(+0.62%) |
Mar 06, 2008 | 7.401 | 7.404 | 7.280 | 7.337 | 100,899 | -0.05(-0.70%) |
Mar 05, 2008 | 7.343 | 7.407 | 7.340 | 7.389 | 72,651 | +0.13(+1.75%) |
Mar 04, 2008 | 7.310 | 7.419 | 7.110 | 7.262 | 125,910 | -0.12(-1.64%) |