Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.135 | 8.345 | 8.135 | 8.295 | 169,212 | -0.04(-0.48%) |
May 29, 2008 | 8.280 | 8.395 | 8.195 | 8.335 | 138,788 | +0.02(+0.24%) |
May 28, 2008 | 8.490 | 8.490 | 8.180 | 8.315 | 106,304 | -0.16(-1.89%) |
May 27, 2008 | 8.330 | 8.590 | 8.015 | 8.475 | 327,006 | +0.17(+2.05%) |
May 26, 2008 | 8.215 | 8.415 | 7.950 | 8.305 | 186,088 | +0.00(+0.00%) |
May 23, 2008 | 8.215 | 8.415 | 7.950 | 8.305 | 186,088 | +0.04(+0.42%) |
May 22, 2008 | 8.235 | 8.400 | 8.185 | 8.270 | 154,702 | +0.04(+0.43%) |
May 21, 2008 | 8.575 | 8.735 | 8.110 | 8.235 | 338,838 | -0.25(-2.95%) |
May 20, 2008 | 8.370 | 8.525 | 8.125 | 8.485 | 147,614 | +0.06(+0.77%) |
May 19, 2008 | 8.460 | 8.635 | 8.375 | 8.420 | 364,154 | -0.06(-0.71%) |
May 16, 2008 | 8.720 | 8.740 | 8.380 | 8.480 | 242,130 | -0.19(-2.19%) |
May 15, 2008 | 8.575 | 8.760 | 8.550 | 8.670 | 398,194 | +0.10(+1.11%) |
May 14, 2008 | 8.495 | 8.660 | 8.495 | 8.575 | 186,690 | +0.09(+1.12%) |
May 13, 2008 | 8.375 | 8.495 | 8.280 | 8.480 | 338,348 | +0.11(+1.25%) |
May 12, 2008 | 8.255 | 8.375 | 8.148 | 8.375 | 523,628 | +0.12(+1.45%) |
May 09, 2008 | 8.060 | 8.255 | 8.060 | 8.255 | 139,290 | +0.13(+1.60%) |
May 08, 2008 | 8.125 | 8.185 | 7.895 | 8.125 | 385,296 | +0.03(+0.31%) |
May 07, 2008 | 7.990 | 8.125 | 7.950 | 8.100 | 167,150 | +0.12(+1.50%) |
May 06, 2008 | 7.880 | 7.995 | 7.765 | 7.980 | 158,212 | +0.06(+0.69%) |
May 05, 2008 | 7.865 | 8.000 | 7.785 | 7.925 | 251,860 | +0.06(+0.76%) |
May 02, 2008 | 7.735 | 7.915 | 7.455 | 7.865 | 313,388 | +0.22(+2.88%) |
May 01, 2008 | 7.380 | 7.650 | 7.375 | 7.645 | 211,528 | +0.27(+3.66%) |
Apr 30, 2008 | 7.360 | 7.385 | 7.295 | 7.375 | 149,532 | +0.05(+0.68%) |
Apr 29, 2008 | 7.265 | 7.375 | 7.200 | 7.325 | 92,214 | +0.08(+1.03%) |
Apr 28, 2008 | 7.145 | 7.250 | 7.105 | 7.250 | 198,884 | +0.11(+1.54%) |
Apr 25, 2008 | 7.155 | 7.190 | 6.985 | 7.140 | 103,774 | +0.01(+0.21%) |
Apr 24, 2008 | 7.055 | 7.125 | 7.000 | 7.125 | 133,472 | +0.10(+1.42%) |
Apr 23, 2008 | 6.965 | 7.035 | 6.942 | 7.025 | 181,516 | +0.09(+1.30%) |
Apr 22, 2008 | 6.930 | 7.000 | 6.715 | 6.935 | 110,694 | -0.04(-0.57%) |
Apr 21, 2008 | 6.945 | 7.000 | 6.795 | 6.975 | 122,634 | -0.03(-0.36%) |
Apr 18, 2008 | 6.910 | 7.000 | 6.860 | 7.000 | 165,812 | +0.26(+3.86%) |
Apr 17, 2008 | 6.615 | 6.875 | 6.615 | 6.740 | 663,724 | +0.08(+1.20%) |
Apr 16, 2008 | 6.475 | 6.665 | 6.305 | 6.660 | 237,654 | +0.25(+3.98%) |
Apr 15, 2008 | 6.570 | 6.590 | 6.335 | 6.405 | 202,882 | -0.13(-2.06%) |
Apr 14, 2008 | 6.690 | 6.805 | 6.425 | 6.540 | 145,528 | -0.19(-2.82%) |
Apr 11, 2008 | 6.755 | 7.000 | 6.665 | 6.730 | 223,258 | -0.24(-3.51%) |
Apr 10, 2008 | 6.945 | 7.025 | 6.935 | 6.975 | 356,674 | +0.03(+0.43%) |
Apr 09, 2008 | 6.980 | 7.000 | 6.875 | 6.945 | 151,306 | -0.04(-0.50%) |
Apr 08, 2008 | 6.905 | 7.075 | 6.785 | 6.980 | 93,186 | -0.02(-0.29%) |
Apr 07, 2008 | 6.990 | 7.111 | 6.880 | 7.000 | 534,964 | +0.05(+0.79%) |
Apr 04, 2008 | 6.895 | 7.110 | 6.720 | 6.945 | 420,670 | +0.09(+1.31%) |
Apr 03, 2008 | 6.620 | 6.955 | 6.575 | 6.855 | 301,728 | +0.19(+2.77%) |
Apr 02, 2008 | 6.710 | 6.765 | 6.470 | 6.670 | 402,206 | -0.06(-0.89%) |
Apr 01, 2008 | 6.975 | 7.019 | 6.345 | 6.730 | 848,470 | +0.02(+0.30%) |
Mar 31, 2008 | 6.455 | 6.925 | 6.150 | 6.710 | 280,990 | +0.32(+5.01%) |
Mar 28, 2008 | 6.335 | 6.555 | 6.130 | 6.390 | 263,818 | +0.18(+2.98%) |
Mar 27, 2008 | 6.285 | 6.365 | 6.110 | 6.205 | 109,776 | -0.05(-0.80%) |
Mar 26, 2008 | 6.265 | 6.430 | 6.035 | 6.255 | 308,308 | -0.05(-0.87%) |
Mar 25, 2008 | 6.330 | 6.460 | 6.125 | 6.310 | 263,272 | +0.05(+0.88%) |
Mar 24, 2008 | 6.100 | 6.370 | 6.100 | 6.255 | 171,786 | +0.21(+3.39%) |
Mar 21, 2008 | 5.895 | 6.360 | 5.820 | 6.050 | 552,776 | +0.00(+0.00%) |
Mar 20, 2008 | 5.895 | 6.360 | 5.820 | 6.050 | 552,776 | +0.24(+4.13%) |
Mar 19, 2008 | 6.370 | 6.460 | 5.755 | 5.810 | 169,134 | -0.50(-7.92%) |
Mar 18, 2008 | 6.125 | 6.365 | 5.995 | 6.310 | 426,886 | +0.34(+5.70%) |
Mar 17, 2008 | 5.950 | 6.125 | 5.530 | 5.970 | 130,252 | -0.04(-0.75%) |
Mar 14, 2008 | 6.105 | 6.145 | 5.875 | 6.015 | 162,310 | -0.02(-0.25%) |
Mar 13, 2008 | 5.785 | 6.150 | 5.585 | 6.030 | 277,694 | +0.17(+2.99%) |
Mar 12, 2008 | 5.675 | 5.965 | 5.610 | 5.855 | 170,984 | +0.17(+2.90%) |
Mar 11, 2008 | 5.670 | 5.940 | 5.370 | 5.690 | 265,836 | +0.18(+3.17%) |
Mar 10, 2008 | 5.800 | 5.860 | 5.367 | 5.515 | 201,616 | -0.25(-4.42%) |
Mar 07, 2008 | 5.760 | 5.885 | 5.560 | 5.770 | 171,114 | -0.07(-1.11%) |
Mar 06, 2008 | 6.290 | 6.315 | 5.835 | 5.835 | 178,298 | -0.50(-7.97%) |
Mar 05, 2008 | 6.475 | 6.500 | 6.230 | 6.340 | 125,562 | -0.12(-1.78%) |
Mar 04, 2008 | 6.440 | 6.475 | 6.135 | 6.455 | 132,352 | -0.06(-1.00%) |