Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.725 | 7.817 | 7.725 | 7.753 | 23,646 | +0.02(+0.32%) |
May 29, 2008 | 7.753 | 7.793 | 7.719 | 7.728 | 32,042 | -0.02(-0.32%) |
May 28, 2008 | 7.713 | 7.790 | 7.673 | 7.753 | 40,047 | +0.08(+1.00%) |
May 27, 2008 | 7.612 | 7.676 | 7.612 | 7.676 | 27,762 | +0.04(+0.56%) |
May 26, 2008 | 7.554 | 7.633 | 7.554 | 7.633 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.554 | 7.633 | 7.554 | 7.633 | 48,548 | +0.07(+0.97%) |
May 22, 2008 | 7.597 | 7.652 | 7.541 | 7.560 | 63,537 | -0.03(-0.36%) |
May 21, 2008 | 7.777 | 7.777 | 7.587 | 7.587 | 44,855 | -0.15(-1.98%) |
May 20, 2008 | 7.802 | 7.808 | 7.741 | 7.741 | 42,611 | -0.06(-0.79%) |
May 19, 2008 | 7.836 | 7.857 | 7.793 | 7.802 | 34,042 | -0.01(-0.08%) |
May 16, 2008 | 7.811 | 7.848 | 7.777 | 7.808 | 27,045 | +0.04(+0.55%) |
May 15, 2008 | 7.863 | 7.866 | 7.765 | 7.765 | 65,396 | -0.10(-1.25%) |
May 14, 2008 | 7.817 | 7.879 | 7.811 | 7.863 | 47,918 | +0.03(+0.39%) |
May 13, 2008 | 7.940 | 7.940 | 7.799 | 7.833 | 52,798 | -0.07(-0.93%) |
May 12, 2008 | 7.937 | 8.017 | 7.805 | 7.906 | 126,245 | -0.00(-0.04%) |
May 09, 2008 | 7.882 | 7.928 | 7.820 | 7.909 | 19,281 | +0.02(+0.19%) |
May 08, 2008 | 7.918 | 7.995 | 7.817 | 7.894 | 58,735 | -0.03(-0.33%) |
May 07, 2008 | 7.866 | 7.943 | 7.845 | 7.920 | 44,581 | +0.05(+0.69%) |
May 06, 2008 | 7.879 | 7.927 | 7.833 | 7.866 | 26,891 | -0.04(-0.54%) |
May 05, 2008 | 7.882 | 7.943 | 7.820 | 7.909 | 25,727 | +0.03(+0.35%) |
May 02, 2008 | 7.915 | 8.001 | 7.808 | 7.882 | 50,880 | -0.03(-0.43%) |
May 01, 2008 | 7.594 | 7.925 | 7.594 | 7.915 | 33,001 | +0.35(+4.58%) |
Apr 30, 2008 | 7.523 | 7.716 | 7.486 | 7.569 | 48,884 | +0.08(+1.02%) |
Apr 29, 2008 | 7.557 | 7.566 | 7.480 | 7.492 | 40,089 | -0.09(-1.13%) |
Apr 28, 2008 | 7.557 | 7.633 | 7.538 | 7.578 | 43,058 | +0.05(+0.65%) |
Apr 25, 2008 | 7.520 | 7.594 | 7.416 | 7.529 | 61,651 | +0.01(+0.12%) |
Apr 24, 2008 | 7.584 | 7.584 | 7.492 | 7.520 | 44,741 | -0.03(-0.41%) |
Apr 23, 2008 | 7.551 | 7.630 | 7.523 | 7.551 | 50,844 | -0.05(-0.61%) |
Apr 22, 2008 | 7.649 | 7.649 | 7.492 | 7.597 | 81,947 | +0.01(+0.12%) |
Apr 21, 2008 | 7.600 | 7.606 | 7.554 | 7.587 | 38,514 | -0.02(-0.28%) |
Apr 18, 2008 | 7.664 | 7.701 | 7.600 | 7.609 | 39,143 | -0.01(-0.16%) |
Apr 17, 2008 | 7.802 | 7.827 | 7.609 | 7.621 | 26,748 | -0.16(-2.01%) |
Apr 16, 2008 | 7.731 | 7.805 | 7.728 | 7.777 | 16,035 | +0.11(+1.44%) |
Apr 15, 2008 | 7.863 | 7.931 | 7.667 | 7.667 | 25,903 | -0.15(-1.96%) |
Apr 14, 2008 | 7.955 | 7.980 | 7.820 | 7.820 | 21,202 | -0.20(-2.45%) |
Apr 11, 2008 | 8.078 | 8.078 | 7.977 | 8.017 | 28,379 | -0.06(-0.76%) |
Apr 10, 2008 | 8.038 | 8.145 | 8.038 | 8.078 | 15,331 | +0.07(+0.88%) |
Apr 09, 2008 | 8.148 | 8.148 | 7.996 | 8.007 | 32,293 | -0.13(-1.55%) |
Apr 08, 2008 | 7.946 | 8.173 | 7.909 | 8.133 | 34,250 | +0.14(+1.76%) |
Apr 07, 2008 | 7.790 | 8.020 | 7.790 | 7.992 | 42,405 | +0.23(+3.00%) |
Apr 04, 2008 | 7.842 | 7.872 | 7.695 | 7.759 | 98,838 | -0.07(-0.90%) |
Apr 03, 2008 | 7.541 | 7.897 | 7.541 | 7.830 | 56,106 | +0.23(+2.98%) |
Apr 02, 2008 | 7.713 | 7.759 | 7.603 | 7.603 | 41,753 | -0.13(-1.63%) |
Apr 01, 2008 | 7.551 | 7.774 | 7.551 | 7.728 | 45,015 | +0.22(+2.98%) |
Mar 31, 2008 | 7.609 | 7.609 | 7.465 | 7.505 | 42,079 | -0.15(-1.96%) |
Mar 28, 2008 | 7.698 | 7.722 | 7.652 | 7.655 | 8,807 | -0.04(-0.48%) |
Mar 27, 2008 | 7.827 | 7.857 | 7.633 | 7.692 | 73,721 | -0.13(-1.72%) |
Mar 26, 2008 | 7.787 | 7.971 | 7.747 | 7.827 | 58,715 | +0.04(+0.51%) |
Mar 25, 2008 | 7.609 | 7.787 | 7.600 | 7.787 | 46,294 | +0.20(+2.67%) |
Mar 24, 2008 | 7.391 | 7.584 | 7.391 | 7.584 | 44,689 | +0.16(+2.19%) |
Mar 21, 2008 | 7.397 | 7.440 | 7.367 | 7.422 | 38,817 | +0.00(+0.00%) |
Mar 20, 2008 | 7.397 | 7.440 | 7.367 | 7.422 | 38,817 | -0.02(-0.21%) |
Mar 19, 2008 | 7.345 | 7.477 | 7.345 | 7.437 | 81,876 | +0.13(+1.85%) |
Mar 18, 2008 | 7.235 | 7.302 | 7.195 | 7.302 | 121,838 | +0.11(+1.58%) |
Mar 17, 2008 | 7.544 | 7.544 | 6.441 | 7.189 | 159,185 | -0.32(-4.32%) |
Mar 14, 2008 | 7.572 | 7.612 | 7.471 | 7.514 | 32,946 | -0.08(-1.05%) |
Mar 13, 2008 | 7.609 | 7.667 | 7.594 | 7.594 | 59,694 | -0.09(-1.20%) |
Mar 12, 2008 | 7.468 | 7.701 | 7.468 | 7.685 | 32,293 | +0.10(+1.29%) |
Mar 11, 2008 | 7.520 | 7.661 | 7.449 | 7.587 | 106,667 | +0.07(+0.90%) |
Mar 10, 2008 | 7.830 | 7.848 | 7.502 | 7.520 | 69,806 | -0.35(-4.40%) |
Mar 07, 2008 | 8.078 | 8.102 | 7.781 | 7.866 | 65,892 | -0.24(-2.99%) |
Mar 06, 2008 | 8.240 | 8.271 | 8.081 | 8.109 | 60,020 | -0.13(-1.60%) |
Mar 05, 2008 | 8.191 | 8.277 | 8.191 | 8.240 | 50,234 | +0.08(+0.94%) |
Mar 04, 2008 | 8.139 | 8.289 | 8.109 | 8.164 | 67,849 | -0.01(-0.15%) |