Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.139 | 8.284 | 8.114 | 8.267 | 5,483,315 | +0.11(+1.41%) |
May 29, 2008 | 8.033 | 8.186 | 7.999 | 8.152 | 1,707,118 | +0.08(+1.05%) |
May 28, 2008 | 8.016 | 8.084 | 7.847 | 8.067 | 2,334,579 | +0.08(+1.01%) |
May 27, 2008 | 8.059 | 8.114 | 7.957 | 7.987 | 2,260,440 | -0.07(-0.90%) |
May 26, 2008 | 8.114 | 8.114 | 7.970 | 8.059 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.114 | 8.114 | 7.970 | 8.059 | 2,083,787 | -0.10(-1.20%) |
May 22, 2008 | 8.076 | 8.173 | 8.055 | 8.156 | 1,019,248 | +0.08(+1.00%) |
May 21, 2008 | 8.084 | 8.156 | 8.067 | 8.076 | 1,943,008 | -0.01(-0.11%) |
May 20, 2008 | 8.110 | 8.114 | 8.025 | 8.084 | 1,251,978 | -0.04(-0.47%) |
May 19, 2008 | 8.016 | 8.165 | 7.978 | 8.123 | 1,802,418 | +0.09(+1.16%) |
May 16, 2008 | 8.212 | 8.225 | 8.008 | 8.029 | 1,285,570 | -0.16(-1.92%) |
May 15, 2008 | 8.229 | 8.229 | 8.110 | 8.186 | 905,502 | -0.02(-0.26%) |
May 14, 2008 | 8.241 | 8.288 | 8.161 | 8.207 | 1,132,429 | +0.00(+0.05%) |
May 13, 2008 | 8.207 | 8.241 | 8.144 | 8.203 | 693,931 | +0.01(+0.16%) |
May 12, 2008 | 8.199 | 8.224 | 8.114 | 8.190 | 771,247 | +0.01(+0.16%) |
May 09, 2008 | 7.982 | 8.220 | 7.974 | 8.178 | 540,500 | +0.14(+1.69%) |
May 08, 2008 | 8.072 | 8.101 | 7.999 | 8.042 | 890,062 | +0.01(+0.16%) |
May 07, 2008 | 8.301 | 8.301 | 8.029 | 8.029 | 1,144,553 | -0.25(-2.98%) |
May 06, 2008 | 8.199 | 8.309 | 8.199 | 8.275 | 1,143,072 | +0.02(+0.26%) |
May 05, 2008 | 8.229 | 8.314 | 8.152 | 8.254 | 1,251,345 | -0.03(-0.41%) |
May 02, 2008 | 8.449 | 8.449 | 8.280 | 8.288 | 1,939,532 | -0.12(-1.41%) |
May 01, 2008 | 8.190 | 8.432 | 8.173 | 8.407 | 2,961,326 | +0.25(+3.12%) |
Apr 30, 2008 | 8.318 | 8.335 | 8.139 | 8.152 | 1,576,254 | -0.13(-1.59%) |
Apr 29, 2008 | 8.203 | 8.292 | 8.080 | 8.284 | 1,567,212 | +0.09(+1.14%) |
Apr 28, 2008 | 8.173 | 8.224 | 8.021 | 8.190 | 980,649 | +0.06(+0.68%) |
Apr 25, 2008 | 8.123 | 8.161 | 7.942 | 8.135 | 1,294,343 | +0.02(+0.21%) |
Apr 24, 2008 | 8.093 | 8.173 | 8.042 | 8.118 | 1,827,361 | +0.00(+0.05%) |
Apr 23, 2008 | 7.936 | 8.152 | 7.880 | 8.114 | 2,796,350 | +0.24(+3.07%) |
Apr 22, 2008 | 7.346 | 7.910 | 7.205 | 7.872 | 4,671,923 | +0.51(+6.86%) |
Apr 21, 2008 | 7.261 | 7.371 | 7.197 | 7.367 | 1,943,990 | +0.08(+1.05%) |
Apr 18, 2008 | 7.367 | 7.367 | 7.256 | 7.290 | 1,251,481 | +0.01(+0.18%) |
Apr 17, 2008 | 7.256 | 7.346 | 7.218 | 7.278 | 1,321,051 | +0.01(+0.12%) |
Apr 16, 2008 | 7.256 | 7.269 | 7.080 | 7.269 | 3,129,675 | +0.08(+1.06%) |
Apr 15, 2008 | 7.099 | 7.201 | 7.074 | 7.193 | 1,799,182 | +0.12(+1.68%) |
Apr 14, 2008 | 7.142 | 7.146 | 7.070 | 7.074 | 1,264,404 | -0.06(-0.77%) |
Apr 11, 2008 | 7.142 | 7.235 | 7.129 | 7.129 | 838,681 | -0.09(-1.24%) |
Apr 10, 2008 | 7.205 | 7.303 | 7.176 | 7.218 | 1,112,824 | -0.00(-0.06%) |
Apr 09, 2008 | 7.320 | 7.324 | 7.218 | 7.222 | 973,868 | -0.08(-1.10%) |
Apr 08, 2008 | 7.515 | 7.528 | 7.265 | 7.303 | 1,212,515 | -0.22(-2.88%) |
Apr 07, 2008 | 7.477 | 7.562 | 7.460 | 7.520 | 955,733 | +0.07(+0.91%) |
Apr 04, 2008 | 7.494 | 7.532 | 7.384 | 7.452 | 1,621,073 | -0.06(-0.85%) |
Apr 03, 2008 | 7.418 | 7.520 | 7.379 | 7.515 | 1,224,312 | +0.08(+1.14%) |
Apr 02, 2008 | 7.481 | 7.537 | 7.392 | 7.430 | 2,489,176 | -0.02(-0.28%) |
Apr 01, 2008 | 7.418 | 7.520 | 7.061 | 7.452 | 2,670,028 | +0.07(+0.98%) |
Mar 31, 2008 | 7.379 | 7.494 | 7.290 | 7.379 | 1,450,793 | +0.00(+0.00%) |
Mar 28, 2008 | 7.532 | 7.566 | 7.346 | 7.379 | 1,038,872 | -0.13(-1.70%) |
Mar 27, 2008 | 7.668 | 7.706 | 7.494 | 7.507 | 993,416 | -0.17(-2.21%) |
Mar 26, 2008 | 7.796 | 7.808 | 7.668 | 7.677 | 892,615 | -0.17(-2.22%) |
Mar 25, 2008 | 7.617 | 7.893 | 7.566 | 7.851 | 1,513,752 | +0.23(+3.07%) |
Mar 24, 2008 | 7.613 | 7.808 | 7.596 | 7.617 | 943,251 | +0.00(+0.06%) |
Mar 21, 2008 | 7.477 | 7.621 | 7.460 | 7.613 | 1,244,597 | +0.00(+0.00%) |
Mar 20, 2008 | 7.477 | 7.621 | 7.460 | 7.613 | 1,244,597 | +0.12(+1.64%) |
Mar 19, 2008 | 7.600 | 7.638 | 7.490 | 7.490 | 1,335,154 | -0.05(-0.68%) |
Mar 18, 2008 | 7.418 | 7.541 | 7.329 | 7.541 | 2,270,892 | +0.21(+2.84%) |
Mar 17, 2008 | 7.222 | 7.418 | 7.214 | 7.333 | 1,672,770 | +0.03(+0.47%) |
Mar 14, 2008 | 7.464 | 7.515 | 7.227 | 7.299 | 1,777,222 | -0.12(-1.66%) |
Mar 13, 2008 | 7.239 | 7.464 | 7.227 | 7.422 | 1,942,085 | +0.09(+1.22%) |
Mar 12, 2008 | 7.528 | 7.562 | 7.329 | 7.333 | 2,656,679 | -0.17(-2.21%) |
Mar 11, 2008 | 7.498 | 7.621 | 7.346 | 7.498 | 2,400,168 | +0.13(+1.73%) |
Mar 10, 2008 | 7.367 | 7.452 | 7.278 | 7.371 | 1,943,734 | +0.00(+0.00%) |
Mar 07, 2008 | 7.354 | 7.469 | 7.299 | 7.371 | 1,873,594 | -0.03(-0.46%) |
Mar 06, 2008 | 7.498 | 7.498 | 7.405 | 7.405 | 1,948,152 | -0.09(-1.25%) |
Mar 05, 2008 | 7.545 | 7.660 | 7.473 | 7.498 | 1,575,239 | -0.06(-0.79%) |
Mar 04, 2008 | 7.541 | 7.609 | 7.490 | 7.558 | 1,742,130 | -0.05(-0.61%) |