Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.868 | 8.020 | 7.726 | 8.020 | 173,630 | +0.12(+1.50%) |
May 29, 2008 | 7.439 | 7.973 | 7.419 | 7.901 | 243,166 | +0.38(+5.09%) |
May 28, 2008 | 7.901 | 7.901 | 7.498 | 7.518 | 163,961 | -0.39(-4.92%) |
May 27, 2008 | 7.736 | 7.914 | 7.650 | 7.907 | 107,913 | +0.17(+2.13%) |
May 26, 2008 | 7.914 | 7.980 | 7.597 | 7.742 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.914 | 7.980 | 7.597 | 7.742 | 128,282 | -0.18(-2.33%) |
May 22, 2008 | 7.894 | 8.059 | 7.736 | 7.927 | 210,497 | -0.03(-0.41%) |
May 21, 2008 | 8.224 | 8.277 | 7.894 | 7.960 | 158,893 | -0.22(-2.66%) |
May 20, 2008 | 8.310 | 8.416 | 7.921 | 8.178 | 135,413 | -0.21(-2.52%) |
May 19, 2008 | 8.383 | 8.581 | 8.330 | 8.389 | 204,713 | -0.01(-0.16%) |
May 16, 2008 | 8.416 | 8.435 | 8.185 | 8.402 | 260,963 | +0.01(+0.08%) |
May 15, 2008 | 8.376 | 8.422 | 8.343 | 8.396 | 88,906 | -0.01(-0.08%) |
May 14, 2008 | 8.482 | 8.614 | 8.383 | 8.402 | 105,432 | -0.09(-1.09%) |
May 13, 2008 | 8.587 | 8.587 | 8.257 | 8.495 | 132,466 | -0.07(-0.77%) |
May 12, 2008 | 8.277 | 8.581 | 8.277 | 8.561 | 143,628 | +0.33(+4.01%) |
May 09, 2008 | 8.026 | 8.303 | 7.954 | 8.231 | 59,844 | +0.15(+1.88%) |
May 08, 2008 | 8.099 | 8.193 | 7.967 | 8.079 | 111,584 | +0.01(+0.08%) |
May 07, 2008 | 8.158 | 8.369 | 8.026 | 8.072 | 133,480 | -0.13(-1.61%) |
May 06, 2008 | 8.284 | 8.383 | 8.171 | 8.204 | 113,299 | -0.11(-1.35%) |
May 05, 2008 | 8.627 | 8.627 | 8.297 | 8.317 | 153,025 | +0.03(+0.40%) |
May 02, 2008 | 8.396 | 8.640 | 8.237 | 8.284 | 147,136 | -0.11(-1.34%) |
May 01, 2008 | 8.224 | 8.409 | 8.039 | 8.396 | 326,447 | +0.09(+1.11%) |
Apr 30, 2008 | 8.284 | 8.468 | 8.165 | 8.303 | 251,705 | +0.03(+0.32%) |
Apr 29, 2008 | 8.614 | 8.614 | 8.257 | 8.277 | 322,338 | -0.34(-3.91%) |
Apr 28, 2008 | 8.620 | 8.812 | 8.409 | 8.614 | 176,946 | -0.02(-0.23%) |
Apr 25, 2008 | 8.614 | 8.647 | 8.396 | 8.633 | 232,980 | +0.01(+0.08%) |
Apr 24, 2008 | 8.284 | 8.627 | 8.178 | 8.627 | 224,292 | +0.36(+4.39%) |
Apr 23, 2008 | 8.317 | 8.317 | 8.185 | 8.264 | 111,402 | -0.05(-0.63%) |
Apr 22, 2008 | 8.548 | 8.600 | 8.158 | 8.317 | 154,804 | -0.28(-3.30%) |
Apr 21, 2008 | 8.429 | 8.647 | 8.396 | 8.600 | 135,442 | +0.12(+1.40%) |
Apr 18, 2008 | 8.350 | 8.515 | 8.244 | 8.482 | 302,658 | +0.29(+3.55%) |
Apr 17, 2008 | 8.119 | 8.204 | 7.822 | 8.191 | 285,089 | +0.03(+0.32%) |
Apr 16, 2008 | 8.013 | 8.178 | 7.782 | 8.165 | 267,207 | +0.19(+2.40%) |
Apr 15, 2008 | 7.445 | 8.000 | 7.214 | 7.973 | 490,228 | +0.56(+7.57%) |
Apr 14, 2008 | 7.848 | 7.921 | 7.399 | 7.412 | 357,857 | -0.50(-6.26%) |
Apr 11, 2008 | 8.237 | 8.237 | 7.868 | 7.907 | 185,116 | -0.41(-4.92%) |
Apr 10, 2008 | 8.158 | 8.317 | 8.033 | 8.317 | 184,987 | +0.16(+1.94%) |
Apr 09, 2008 | 8.317 | 8.449 | 7.980 | 8.158 | 202,864 | -0.17(-1.98%) |
Apr 08, 2008 | 8.066 | 8.383 | 7.954 | 8.323 | 223,469 | +0.20(+2.44%) |
Apr 07, 2008 | 8.251 | 8.251 | 8.066 | 8.125 | 452,132 | -0.17(-2.07%) |
Apr 04, 2008 | 8.581 | 8.818 | 7.881 | 8.297 | 1,485,731 | -0.68(-7.57%) |
Apr 03, 2008 | 8.944 | 9.043 | 8.680 | 8.977 | 215,136 | -0.03(-0.29%) |
Apr 02, 2008 | 8.851 | 9.010 | 8.627 | 9.003 | 222,448 | +0.17(+1.87%) |
Apr 01, 2008 | 8.798 | 8.838 | 8.574 | 8.838 | 181,805 | +0.17(+1.98%) |
Mar 31, 2008 | 8.825 | 8.825 | 8.330 | 8.666 | 263,163 | -0.13(-1.50%) |
Mar 28, 2008 | 8.937 | 9.003 | 8.627 | 8.798 | 238,506 | -0.15(-1.62%) |
Mar 27, 2008 | 9.227 | 9.227 | 8.699 | 8.944 | 342,703 | -0.31(-3.35%) |
Mar 26, 2008 | 9.227 | 9.267 | 9.135 | 9.254 | 177,412 | -0.03(-0.36%) |
Mar 25, 2008 | 9.241 | 9.313 | 9.109 | 9.287 | 239,074 | +0.10(+1.08%) |
Mar 24, 2008 | 9.194 | 9.300 | 9.122 | 9.188 | 183,017 | -0.04(-0.43%) |
Mar 21, 2008 | 8.812 | 9.234 | 8.706 | 9.227 | 838,325 | +0.00(+0.00%) |
Mar 20, 2008 | 8.812 | 9.234 | 8.706 | 9.227 | 838,325 | +0.61(+7.04%) |
Mar 19, 2008 | 8.739 | 8.977 | 8.567 | 8.620 | 317,705 | -0.11(-1.21%) |
Mar 18, 2008 | 8.567 | 8.864 | 8.138 | 8.726 | 398,074 | +0.38(+4.51%) |
Mar 17, 2008 | 8.072 | 8.416 | 7.987 | 8.350 | 293,616 | +0.03(+0.40%) |
Mar 14, 2008 | 8.548 | 8.548 | 8.145 | 8.317 | 298,858 | -0.14(-1.64%) |
Mar 13, 2008 | 7.907 | 8.508 | 7.742 | 8.455 | 359,269 | +0.47(+5.87%) |
Mar 12, 2008 | 8.026 | 8.317 | 7.855 | 7.987 | 248,967 | +0.02(+0.25%) |
Mar 11, 2008 | 7.841 | 8.119 | 7.379 | 7.967 | 309,716 | +0.35(+4.59%) |
Mar 10, 2008 | 7.894 | 7.947 | 7.551 | 7.617 | 361,187 | -0.26(-3.35%) |
Mar 07, 2008 | 7.808 | 8.053 | 7.808 | 7.881 | 327,386 | -0.09(-1.08%) |
Mar 06, 2008 | 7.907 | 8.053 | 7.888 | 7.967 | 261,604 | -0.09(-1.15%) |
Mar 05, 2008 | 7.888 | 8.191 | 7.888 | 8.059 | 350,138 | +0.06(+0.74%) |
Mar 04, 2008 | 7.987 | 8.086 | 7.762 | 8.000 | 454,761 | -0.05(-0.66%) |