Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.063 | 8.331 | 8.036 | 8.319 | 171,697 | +0.26(+3.19%) |
May 29, 2008 | 8.263 | 8.337 | 7.925 | 8.063 | 368,771 | -0.20(-2.39%) |
May 28, 2008 | 8.301 | 8.313 | 8.257 | 8.260 | 164,889 | -0.04(-0.50%) |
May 27, 2008 | 8.307 | 8.349 | 8.257 | 8.301 | 217,395 | +0.00(+0.04%) |
May 26, 2008 | 8.361 | 8.361 | 8.224 | 8.298 | 306,808 | +0.00(+0.00%) |
May 23, 2008 | 8.361 | 8.361 | 8.224 | 8.298 | 306,808 | -0.01(-0.11%) |
May 22, 2008 | 8.328 | 8.406 | 8.224 | 8.307 | 387,967 | +0.00(+0.04%) |
May 21, 2008 | 8.295 | 8.559 | 8.295 | 8.304 | 358,882 | +0.03(+0.36%) |
May 20, 2008 | 8.313 | 8.340 | 8.272 | 8.275 | 125,979 | +0.01(+0.11%) |
May 19, 2008 | 8.361 | 8.361 | 8.200 | 8.266 | 159,765 | -0.01(-0.07%) |
May 16, 2008 | 8.122 | 8.313 | 8.095 | 8.272 | 174,721 | +0.19(+2.40%) |
May 15, 2008 | 8.221 | 8.224 | 8.012 | 8.078 | 164,206 | -0.07(-0.81%) |
May 14, 2008 | 8.033 | 8.337 | 8.033 | 8.143 | 300,556 | +0.10(+1.23%) |
May 13, 2008 | 8.092 | 8.248 | 8.044 | 8.044 | 262,637 | -0.06(-0.74%) |
May 12, 2008 | 8.209 | 8.361 | 8.063 | 8.104 | 265,712 | -0.10(-1.27%) |
May 09, 2008 | 8.376 | 8.376 | 8.128 | 8.209 | 373,172 | -0.15(-1.82%) |
May 08, 2008 | 8.212 | 8.388 | 8.170 | 8.361 | 454,093 | +0.24(+2.94%) |
May 07, 2008 | 8.063 | 8.361 | 8.042 | 8.122 | 343,341 | +0.12(+1.49%) |
May 06, 2008 | 7.925 | 8.063 | 7.671 | 8.003 | 359,365 | +0.06(+0.79%) |
May 05, 2008 | 7.764 | 7.943 | 7.650 | 7.940 | 572,611 | +0.32(+4.15%) |
May 02, 2008 | 7.465 | 7.744 | 7.465 | 7.624 | 449,689 | +0.21(+2.82%) |
May 01, 2008 | 7.465 | 7.492 | 7.415 | 7.415 | 205,496 | -0.04(-0.52%) |
Apr 30, 2008 | 7.379 | 7.525 | 7.379 | 7.453 | 280,594 | +0.02(+0.24%) |
Apr 29, 2008 | 7.540 | 7.555 | 7.376 | 7.435 | 224,297 | -0.10(-1.39%) |
Apr 28, 2008 | 7.534 | 7.668 | 7.430 | 7.540 | 396,289 | +0.14(+1.86%) |
Apr 25, 2008 | 7.465 | 7.465 | 7.331 | 7.403 | 179,503 | -0.04(-0.56%) |
Apr 24, 2008 | 7.525 | 7.525 | 7.328 | 7.444 | 200,246 | -0.03(-0.44%) |
Apr 23, 2008 | 7.567 | 7.567 | 7.412 | 7.477 | 196,776 | +0.01(+0.16%) |
Apr 22, 2008 | 7.406 | 7.570 | 7.406 | 7.465 | 169,681 | +0.10(+1.42%) |
Apr 21, 2008 | 7.385 | 7.612 | 7.316 | 7.361 | 347,232 | -0.01(-0.08%) |
Apr 18, 2008 | 7.540 | 7.540 | 7.304 | 7.367 | 289,753 | -0.07(-0.92%) |
Apr 17, 2008 | 7.510 | 7.510 | 7.170 | 7.435 | 603,490 | -0.14(-1.89%) |
Apr 16, 2008 | 7.406 | 7.579 | 7.292 | 7.579 | 616,808 | +0.32(+4.36%) |
Apr 15, 2008 | 7.226 | 7.450 | 7.077 | 7.262 | 579,231 | +0.10(+1.33%) |
Apr 14, 2008 | 7.164 | 7.167 | 6.999 | 7.167 | 341,599 | +0.09(+1.22%) |
Apr 11, 2008 | 6.913 | 7.146 | 6.909 | 7.080 | 518,246 | +0.18(+2.55%) |
Apr 10, 2008 | 6.853 | 6.928 | 6.691 | 6.904 | 220,757 | +0.08(+1.18%) |
Apr 09, 2008 | 6.578 | 6.853 | 6.578 | 6.823 | 1,217,925 | +0.24(+3.72%) |
Apr 08, 2008 | 6.569 | 6.659 | 6.504 | 6.578 | 106,753 | +0.00(+0.00%) |
Apr 07, 2008 | 6.331 | 6.668 | 6.271 | 6.578 | 380,857 | +0.31(+4.95%) |
Apr 04, 2008 | 6.199 | 6.298 | 6.199 | 6.268 | 58,312 | +0.07(+1.11%) |
Apr 03, 2008 | 6.234 | 6.292 | 6.199 | 6.199 | 99,925 | -0.02(-0.34%) |
Apr 02, 2008 | 6.335 | 6.335 | 6.166 | 6.220 | 66,196 | +0.05(+0.82%) |
Apr 01, 2008 | 6.274 | 6.274 | 6.166 | 6.169 | 78,791 | -0.10(-1.62%) |
Mar 31, 2008 | 6.298 | 6.346 | 6.220 | 6.271 | 110,316 | +0.09(+1.50%) |
Mar 28, 2008 | 6.246 | 6.280 | 6.178 | 6.178 | 26,807 | -0.01(-0.24%) |
Mar 27, 2008 | 6.268 | 6.319 | 6.166 | 6.193 | 79,430 | -0.07(-1.19%) |
Mar 26, 2008 | 6.205 | 6.390 | 6.044 | 6.268 | 133,108 | +0.08(+1.25%) |
Mar 25, 2008 | 6.038 | 6.190 | 5.978 | 6.190 | 142,077 | +0.23(+3.91%) |
Mar 24, 2008 | 6.017 | 6.038 | 5.957 | 5.957 | 118,243 | +0.03(+0.45%) |
Mar 21, 2008 | 5.927 | 6.035 | 5.927 | 5.930 | 141,812 | +0.00(+0.00%) |
Mar 20, 2008 | 5.927 | 6.035 | 5.927 | 5.930 | 141,812 | -0.02(-0.30%) |
Mar 19, 2008 | 5.793 | 6.107 | 5.793 | 5.948 | 161,968 | -0.07(-1.14%) |
Mar 18, 2008 | 6.038 | 6.268 | 5.978 | 6.017 | 233,174 | -0.01(-0.10%) |
Mar 17, 2008 | 6.354 | 6.354 | 5.987 | 6.023 | 155,284 | -0.22(-3.54%) |
Mar 14, 2008 | 6.372 | 6.372 | 6.208 | 6.244 | 93,864 | -0.01(-0.19%) |
Mar 13, 2008 | 6.256 | 6.396 | 6.256 | 6.256 | 247,876 | -0.02(-0.29%) |
Mar 12, 2008 | 6.271 | 6.399 | 6.271 | 6.274 | 103,980 | -0.02(-0.33%) |
Mar 11, 2008 | 6.399 | 6.399 | 6.256 | 6.295 | 165,438 | +0.02(+0.33%) |
Mar 10, 2008 | 6.390 | 6.408 | 6.259 | 6.274 | 145,308 | -0.11(-1.78%) |
Mar 07, 2008 | 6.301 | 6.402 | 6.301 | 6.387 | 95,384 | +0.04(+0.56%) |
Mar 06, 2008 | 6.438 | 6.444 | 6.339 | 6.351 | 110,179 | -0.04(-0.65%) |
Mar 05, 2008 | 6.346 | 6.480 | 6.334 | 6.393 | 155,653 | +0.02(+0.28%) |
Mar 04, 2008 | 6.313 | 6.522 | 6.259 | 6.375 | 119,127 | +0.12(+1.91%) |