Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.875 | 8.397 | 7.386 | 8.309 | 778,403 | +0.68(+8.97%) |
May 29, 2008 | 7.644 | 7.644 | 7.531 | 7.625 | 253,496 | -0.03(-0.44%) |
May 28, 2008 | 7.770 | 7.770 | 7.586 | 7.659 | 105,557 | -0.03(-0.41%) |
May 27, 2008 | 7.552 | 7.833 | 7.552 | 7.690 | 116,601 | +0.01(+0.08%) |
May 26, 2008 | 7.697 | 7.743 | 7.525 | 7.684 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.697 | 7.743 | 7.525 | 7.684 | 299,949 | -0.10(-1.35%) |
May 22, 2008 | 7.873 | 7.963 | 7.759 | 7.789 | 112,400 | -0.17(-2.19%) |
May 21, 2008 | 8.200 | 8.244 | 7.931 | 7.963 | 43,869 | -0.26(-3.11%) |
May 20, 2008 | 8.307 | 8.330 | 8.122 | 8.219 | 52,690 | -0.17(-2.03%) |
May 19, 2008 | 8.179 | 8.527 | 8.101 | 8.389 | 140,323 | +0.15(+1.78%) |
May 16, 2008 | 8.368 | 8.368 | 8.143 | 8.242 | 46,634 | -0.17(-2.07%) |
May 15, 2008 | 8.682 | 8.720 | 8.273 | 8.416 | 127,129 | -0.23(-2.62%) |
May 14, 2008 | 8.598 | 8.741 | 8.598 | 8.642 | 20,504 | -0.02(-0.19%) |
May 13, 2008 | 8.571 | 8.730 | 8.428 | 8.659 | 233,936 | +0.12(+1.45%) |
May 12, 2008 | 8.280 | 8.592 | 8.273 | 8.535 | 238,385 | +0.23(+2.75%) |
May 09, 2008 | 8.240 | 8.315 | 8.233 | 8.307 | 9,193 | +0.04(+0.43%) |
May 08, 2008 | 8.280 | 8.305 | 8.229 | 8.271 | 39,577 | -0.02(-0.25%) |
May 07, 2008 | 8.550 | 8.556 | 8.286 | 8.292 | 46,849 | -0.26(-3.02%) |
May 06, 2008 | 8.535 | 8.598 | 8.491 | 8.550 | 101,089 | -0.01(-0.07%) |
May 05, 2008 | 8.579 | 8.588 | 8.548 | 8.556 | 24,318 | -0.04(-0.41%) |
May 02, 2008 | 8.577 | 8.598 | 8.546 | 8.592 | 105,481 | -0.00(-0.05%) |
May 01, 2008 | 8.387 | 8.651 | 8.376 | 8.596 | 214,643 | +0.16(+1.89%) |
Apr 30, 2008 | 8.252 | 8.521 | 8.252 | 8.437 | 226,058 | +0.14(+1.67%) |
Apr 29, 2008 | 8.376 | 8.431 | 8.105 | 8.298 | 199,737 | -0.12(-1.42%) |
Apr 28, 2008 | 8.382 | 8.571 | 8.223 | 8.418 | 246,243 | +0.03(+0.40%) |
Apr 25, 2008 | 8.384 | 8.389 | 8.256 | 8.384 | 113,487 | +0.00(+0.00%) |
Apr 24, 2008 | 8.118 | 8.389 | 8.116 | 8.384 | 135,445 | +0.29(+3.58%) |
Apr 23, 2008 | 7.973 | 8.116 | 7.908 | 8.095 | 242,686 | +0.10(+1.31%) |
Apr 22, 2008 | 8.026 | 8.030 | 7.860 | 7.990 | 196,456 | -0.07(-0.83%) |
Apr 21, 2008 | 7.892 | 8.085 | 7.892 | 8.057 | 426,750 | +0.14(+1.80%) |
Apr 18, 2008 | 7.950 | 8.036 | 7.647 | 7.915 | 810,046 | +0.06(+0.72%) |
Apr 17, 2008 | 7.848 | 7.889 | 7.799 | 7.858 | 212,926 | -0.03(-0.35%) |
Apr 16, 2008 | 7.655 | 7.919 | 7.655 | 7.885 | 689,396 | +0.12(+1.48%) |
Apr 15, 2008 | 7.910 | 7.925 | 7.636 | 7.770 | 138,282 | -0.16(-2.06%) |
Apr 14, 2008 | 7.990 | 8.064 | 7.927 | 7.934 | 116,348 | -0.08(-0.99%) |
Apr 11, 2008 | 8.353 | 8.353 | 7.990 | 8.013 | 79,679 | -0.40(-4.76%) |
Apr 10, 2008 | 8.263 | 8.489 | 8.263 | 8.414 | 311,374 | +0.15(+1.85%) |
Apr 09, 2008 | 8.405 | 8.405 | 8.215 | 8.261 | 53,405 | -0.20(-2.38%) |
Apr 08, 2008 | 8.309 | 8.491 | 8.292 | 8.462 | 308,036 | +0.09(+1.08%) |
Apr 07, 2008 | 8.487 | 8.493 | 8.263 | 8.372 | 245,571 | -0.01(-0.15%) |
Apr 04, 2008 | 8.374 | 8.445 | 8.242 | 8.384 | 174,522 | +0.02(+0.20%) |
Apr 03, 2008 | 8.577 | 8.605 | 8.236 | 8.368 | 88,691 | -0.28(-3.25%) |
Apr 02, 2008 | 8.579 | 8.858 | 8.577 | 8.649 | 174,999 | +0.03(+0.34%) |
Apr 01, 2008 | 8.389 | 8.668 | 8.382 | 8.619 | 283,718 | +0.39(+4.77%) |
Mar 31, 2008 | 8.464 | 8.464 | 8.227 | 8.227 | 98,705 | -0.26(-3.04%) |
Mar 28, 2008 | 8.500 | 8.596 | 8.389 | 8.485 | 267,028 | -0.08(-0.88%) |
Mar 27, 2008 | 8.496 | 8.678 | 8.454 | 8.561 | 143,051 | +0.04(+0.52%) |
Mar 26, 2008 | 8.261 | 8.533 | 8.177 | 8.517 | 167,369 | +0.17(+2.06%) |
Mar 25, 2008 | 8.336 | 8.472 | 8.212 | 8.345 | 216,283 | -0.06(-0.70%) |
Mar 24, 2008 | 8.231 | 8.454 | 8.231 | 8.403 | 150,203 | +0.22(+2.74%) |
Mar 21, 2008 | 8.179 | 8.389 | 8.053 | 8.179 | 365,257 | +0.00(+0.00%) |
Mar 20, 2008 | 8.179 | 8.389 | 8.053 | 8.179 | 365,257 | +0.10(+1.27%) |
Mar 19, 2008 | 8.179 | 8.298 | 8.022 | 8.076 | 330,925 | -0.01(-0.16%) |
Mar 18, 2008 | 7.971 | 8.181 | 7.967 | 8.089 | 357,151 | +0.20(+2.58%) |
Mar 17, 2008 | 7.772 | 8.200 | 7.759 | 7.885 | 199,794 | -0.05(-0.66%) |
Mar 14, 2008 | 8.210 | 8.210 | 7.759 | 7.938 | 371,456 | -0.03(-0.37%) |
Mar 13, 2008 | 7.965 | 8.059 | 7.709 | 7.967 | 383,853 | -0.06(-0.76%) |
Mar 12, 2008 | 7.957 | 8.166 | 7.850 | 8.028 | 136,375 | +0.03(+0.34%) |
Mar 11, 2008 | 7.745 | 8.009 | 7.644 | 8.001 | 60,081 | +0.46(+6.09%) |
Mar 10, 2008 | 7.621 | 7.621 | 7.468 | 7.541 | 319,256 | -0.08(-1.02%) |
Mar 07, 2008 | 7.422 | 7.653 | 7.422 | 7.619 | 436,782 | +0.20(+2.69%) |
Mar 06, 2008 | 7.599 | 7.599 | 7.416 | 7.420 | 246,524 | -0.17(-2.21%) |
Mar 05, 2008 | 7.518 | 7.728 | 7.510 | 7.587 | 129,699 | -0.14(-1.82%) |
Mar 04, 2008 | 7.558 | 7.772 | 7.558 | 7.728 | 144,958 | -0.03(-0.43%) |