Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.040 | 8.040 | 7.969 | 7.995 | 258,836 | -0.03(-0.36%) |
May 29, 2008 | 7.966 | 8.053 | 7.960 | 8.024 | 290,854 | +0.07(+0.89%) |
May 28, 2008 | 8.014 | 8.014 | 7.911 | 7.953 | 283,508 | -0.03(-0.32%) |
May 27, 2008 | 7.889 | 7.979 | 7.876 | 7.979 | 366,737 | +0.07(+0.85%) |
May 26, 2008 | 7.934 | 7.934 | 7.860 | 7.911 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.934 | 7.934 | 7.860 | 7.911 | 293,890 | -0.03(-0.32%) |
May 22, 2008 | 7.931 | 7.969 | 7.915 | 7.937 | 344,491 | +0.05(+0.69%) |
May 21, 2008 | 7.966 | 8.008 | 7.870 | 7.883 | 399,192 | -0.06(-0.77%) |
May 20, 2008 | 7.950 | 7.972 | 7.902 | 7.944 | 486,866 | -0.07(-0.84%) |
May 19, 2008 | 8.004 | 8.072 | 7.966 | 8.011 | 466,814 | +0.02(+0.24%) |
May 16, 2008 | 7.963 | 8.010 | 7.950 | 7.992 | 474,132 | +0.03(+0.36%) |
May 15, 2008 | 7.879 | 7.963 | 7.870 | 7.963 | 320,939 | +0.08(+1.06%) |
May 14, 2008 | 7.911 | 7.934 | 7.867 | 7.879 | 436,208 | -0.00(-0.04%) |
May 13, 2008 | 7.873 | 7.883 | 7.815 | 7.883 | 301,632 | -0.01(-0.16%) |
May 12, 2008 | 7.844 | 7.901 | 7.825 | 7.895 | 241,469 | +0.07(+0.90%) |
May 09, 2008 | 7.786 | 7.835 | 7.767 | 7.825 | 197,347 | -0.02(-0.29%) |
May 08, 2008 | 7.809 | 7.860 | 7.790 | 7.847 | 387,491 | +0.05(+0.66%) |
May 07, 2008 | 7.883 | 7.899 | 7.777 | 7.796 | 406,002 | -0.06(-0.82%) |
May 06, 2008 | 7.777 | 7.863 | 7.770 | 7.860 | 377,306 | +0.05(+0.70%) |
May 05, 2008 | 7.876 | 7.876 | 7.799 | 7.806 | 262,351 | -0.06(-0.81%) |
May 02, 2008 | 7.867 | 7.922 | 7.844 | 7.870 | 311,880 | +0.05(+0.66%) |
May 01, 2008 | 7.786 | 7.859 | 7.735 | 7.819 | 356,907 | +0.04(+0.49%) |
Apr 30, 2008 | 7.831 | 7.862 | 7.767 | 7.780 | 300,219 | -0.02(-0.29%) |
Apr 29, 2008 | 7.793 | 7.828 | 7.740 | 7.802 | 326,485 | -0.03(-0.37%) |
Apr 28, 2008 | 7.867 | 7.870 | 7.806 | 7.831 | 261,103 | -0.00(-0.04%) |
Apr 25, 2008 | 7.863 | 7.863 | 7.726 | 7.835 | 395,131 | +0.02(+0.29%) |
Apr 24, 2008 | 7.758 | 7.842 | 7.693 | 7.812 | 536,192 | +0.06(+0.79%) |
Apr 23, 2008 | 7.690 | 7.770 | 7.685 | 7.751 | 330,553 | +0.06(+0.83%) |
Apr 22, 2008 | 7.726 | 7.738 | 7.636 | 7.687 | 296,710 | -0.09(-1.19%) |
Apr 21, 2008 | 7.700 | 7.780 | 7.671 | 7.780 | 320,549 | -0.03(-0.37%) |
Apr 18, 2008 | 7.677 | 8.004 | 7.677 | 7.809 | 533,098 | +0.21(+2.78%) |
Apr 17, 2008 | 7.485 | 7.613 | 7.485 | 7.597 | 299,134 | +0.06(+0.78%) |
Apr 16, 2008 | 7.360 | 7.540 | 7.360 | 7.539 | 298,984 | +0.21(+2.83%) |
Apr 15, 2008 | 7.354 | 7.367 | 7.264 | 7.331 | 245,222 | +0.00(+0.00%) |
Apr 14, 2008 | 7.367 | 7.386 | 7.312 | 7.331 | 297,621 | -0.03(-0.35%) |
Apr 11, 2008 | 7.373 | 7.424 | 7.341 | 7.357 | 355,001 | -0.15(-1.95%) |
Apr 10, 2008 | 7.482 | 7.549 | 7.460 | 7.503 | 243,275 | +0.02(+0.24%) |
Apr 09, 2008 | 7.482 | 7.511 | 7.434 | 7.485 | 366,231 | -0.02(-0.26%) |
Apr 08, 2008 | 7.504 | 7.524 | 7.479 | 7.504 | 340,339 | -0.04(-0.55%) |
Apr 07, 2008 | 7.479 | 7.597 | 7.466 | 7.546 | 329,586 | +0.14(+1.86%) |
Apr 04, 2008 | 7.395 | 7.495 | 7.379 | 7.408 | 261,459 | -0.01(-0.17%) |
Apr 03, 2008 | 7.395 | 7.440 | 7.339 | 7.421 | 356,480 | +0.03(+0.39%) |
Apr 02, 2008 | 7.437 | 7.482 | 7.389 | 7.392 | 371,307 | -0.04(-0.47%) |
Apr 01, 2008 | 7.280 | 7.437 | 7.269 | 7.427 | 482,265 | +0.26(+3.56%) |
Mar 31, 2008 | 7.139 | 7.235 | 7.113 | 7.172 | 394,931 | +0.06(+0.83%) |
Mar 28, 2008 | 7.110 | 7.181 | 7.088 | 7.113 | 325,989 | -0.02(-0.27%) |
Mar 27, 2008 | 7.091 | 7.181 | 7.081 | 7.132 | 386,499 | +0.05(+0.68%) |
Mar 26, 2008 | 7.139 | 7.139 | 7.075 | 7.084 | 406,005 | -0.04(-0.54%) |
Mar 25, 2008 | 7.133 | 7.161 | 7.094 | 7.123 | 348,394 | -0.04(-0.49%) |
Mar 24, 2008 | 7.107 | 7.213 | 7.107 | 7.158 | 510,353 | +0.07(+1.04%) |
Mar 21, 2008 | 7.014 | 7.113 | 6.947 | 7.084 | 418,951 | +0.00(+0.00%) |
Mar 20, 2008 | 7.014 | 7.113 | 6.947 | 7.084 | 418,951 | +0.05(+0.68%) |
Mar 19, 2008 | 7.136 | 7.158 | 7.001 | 7.036 | 790,486 | -0.11(-1.53%) |
Mar 18, 2008 | 7.088 | 7.145 | 7.014 | 7.145 | 914,269 | +0.11(+1.55%) |
Mar 17, 2008 | 7.027 | 7.136 | 7.004 | 7.036 | 517,996 | -0.16(-2.23%) |
Mar 14, 2008 | 7.283 | 7.312 | 7.084 | 7.197 | 583,350 | -0.08(-1.06%) |
Mar 13, 2008 | 7.158 | 7.293 | 7.088 | 7.274 | 560,680 | +0.00(+0.04%) |
Mar 12, 2008 | 7.258 | 7.399 | 7.235 | 7.270 | 562,084 | +0.04(+0.49%) |
Mar 11, 2008 | 7.136 | 7.251 | 7.094 | 7.235 | 641,386 | +0.21(+2.92%) |
Mar 10, 2008 | 7.136 | 7.168 | 7.004 | 7.030 | 577,501 | -0.15(-2.14%) |
Mar 07, 2008 | 7.213 | 7.299 | 7.100 | 7.184 | 929,879 | -0.08(-1.06%) |
Mar 06, 2008 | 7.344 | 7.389 | 7.261 | 7.261 | 547,769 | -0.14(-1.91%) |
Mar 05, 2008 | 7.357 | 7.455 | 7.357 | 7.402 | 463,248 | +0.02(+0.30%) |
Mar 04, 2008 | 7.286 | 7.431 | 7.267 | 7.379 | 516,904 | -0.05(-0.65%) |