Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.948 | 8.205 | 7.948 | 8.089 | 1,625,043 | -0.05(-0.63%) |
May 29, 2008 | 8.012 | 8.179 | 7.916 | 8.140 | 1,461,264 | +0.15(+1.93%) |
May 28, 2008 | 8.115 | 8.128 | 7.852 | 7.987 | 2,840,730 | -0.08(-0.95%) |
May 27, 2008 | 7.910 | 8.096 | 7.910 | 8.064 | 1,444,901 | +0.13(+1.70%) |
May 26, 2008 | 8.044 | 8.044 | 7.929 | 7.929 | 1,201,635 | +0.00(+0.00%) |
May 23, 2008 | 8.044 | 8.044 | 7.929 | 7.929 | 1,201,635 | -0.14(-1.75%) |
May 22, 2008 | 7.987 | 8.243 | 7.987 | 8.070 | 1,387,981 | +0.04(+0.56%) |
May 21, 2008 | 7.980 | 8.172 | 7.980 | 8.025 | 2,435,394 | +0.03(+0.32%) |
May 20, 2008 | 8.031 | 8.044 | 7.890 | 7.999 | 1,544,532 | -0.03(-0.40%) |
May 19, 2008 | 8.153 | 8.224 | 8.031 | 8.031 | 1,288,503 | -0.14(-1.73%) |
May 16, 2008 | 8.390 | 8.390 | 8.096 | 8.172 | 884,504 | -0.16(-1.92%) |
May 15, 2008 | 8.249 | 8.333 | 8.070 | 8.333 | 1,459,796 | +0.08(+0.93%) |
May 14, 2008 | 8.211 | 8.300 | 8.160 | 8.256 | 1,234,534 | +0.05(+0.63%) |
May 13, 2008 | 8.378 | 8.378 | 8.160 | 8.205 | 1,495,444 | -0.19(-2.29%) |
May 12, 2008 | 8.128 | 8.480 | 8.115 | 8.397 | 1,957,177 | +0.26(+3.23%) |
May 09, 2008 | 8.211 | 8.358 | 8.134 | 8.134 | 2,260,491 | -0.19(-2.23%) |
May 08, 2008 | 8.416 | 8.422 | 8.224 | 8.320 | 2,633,408 | -0.09(-1.07%) |
May 07, 2008 | 8.570 | 8.583 | 8.371 | 8.410 | 2,406,065 | -0.14(-1.65%) |
May 06, 2008 | 8.474 | 8.653 | 8.275 | 8.551 | 2,091,425 | -0.05(-0.60%) |
May 05, 2008 | 8.570 | 8.640 | 8.390 | 8.602 | 2,577,386 | +0.37(+4.52%) |
May 02, 2008 | 8.512 | 8.551 | 8.166 | 8.230 | 1,951,919 | -0.19(-2.28%) |
May 01, 2008 | 7.980 | 8.544 | 7.980 | 8.422 | 2,528,349 | +0.43(+5.37%) |
Apr 30, 2008 | 8.192 | 8.237 | 7.987 | 7.993 | 1,698,153 | -0.20(-2.43%) |
Apr 29, 2008 | 8.211 | 8.287 | 8.166 | 8.192 | 1,401,866 | -0.06(-0.78%) |
Apr 28, 2008 | 8.256 | 8.333 | 8.128 | 8.256 | 2,038,205 | +0.03(+0.39%) |
Apr 25, 2008 | 8.140 | 8.262 | 7.698 | 8.224 | 3,162,006 | +0.22(+2.72%) |
Apr 24, 2008 | 7.698 | 8.051 | 7.679 | 8.006 | 4,875,172 | +0.34(+4.43%) |
Apr 23, 2008 | 7.692 | 7.839 | 7.608 | 7.666 | 3,579,433 | +0.17(+2.22%) |
Apr 22, 2008 | 7.506 | 7.692 | 7.365 | 7.499 | 1,983,367 | -0.15(-1.93%) |
Apr 21, 2008 | 7.987 | 8.083 | 7.647 | 7.647 | 1,190,999 | -0.40(-4.94%) |
Apr 18, 2008 | 8.012 | 8.140 | 7.961 | 8.044 | 2,018,597 | +0.08(+0.97%) |
Apr 17, 2008 | 7.756 | 7.980 | 7.666 | 7.967 | 1,565,484 | +0.15(+1.97%) |
Apr 16, 2008 | 7.647 | 7.858 | 7.634 | 7.814 | 1,820,110 | +0.38(+5.09%) |
Apr 15, 2008 | 7.551 | 7.551 | 7.243 | 7.435 | 2,069,009 | +0.15(+2.11%) |
Apr 14, 2008 | 7.525 | 7.532 | 7.256 | 7.282 | 1,500,694 | -0.22(-2.99%) |
Apr 11, 2008 | 7.519 | 7.705 | 7.487 | 7.506 | 2,117,228 | -0.14(-1.84%) |
Apr 10, 2008 | 7.692 | 7.814 | 7.493 | 7.647 | 2,395,248 | -0.02(-0.25%) |
Apr 09, 2008 | 7.884 | 7.980 | 7.653 | 7.666 | 1,566,553 | -0.26(-3.24%) |
Apr 08, 2008 | 8.012 | 8.051 | 7.794 | 7.923 | 1,360,267 | -0.15(-1.83%) |
Apr 07, 2008 | 8.179 | 8.256 | 8.025 | 8.070 | 1,643,239 | -0.07(-0.87%) |
Apr 04, 2008 | 8.461 | 8.499 | 8.115 | 8.140 | 1,835,240 | -0.35(-4.08%) |
Apr 03, 2008 | 8.499 | 8.570 | 8.403 | 8.487 | 1,400,855 | -0.14(-1.63%) |
Apr 02, 2008 | 8.416 | 8.756 | 8.301 | 8.628 | 2,967,711 | +0.21(+2.51%) |
Apr 01, 2008 | 7.974 | 8.422 | 7.974 | 8.416 | 2,081,136 | +0.54(+6.83%) |
Mar 31, 2008 | 7.807 | 8.012 | 7.724 | 7.878 | 1,440,394 | +0.13(+1.74%) |
Mar 28, 2008 | 8.044 | 8.108 | 7.724 | 7.743 | 1,701,849 | -0.26(-3.28%) |
Mar 27, 2008 | 8.307 | 8.333 | 8.006 | 8.006 | 1,565,929 | -0.28(-3.33%) |
Mar 26, 2008 | 8.358 | 8.422 | 8.185 | 8.281 | 1,855,639 | -0.12(-1.37%) |
Mar 25, 2008 | 8.499 | 8.544 | 8.249 | 8.397 | 1,902,751 | -0.14(-1.65%) |
Mar 24, 2008 | 8.467 | 8.775 | 8.378 | 8.538 | 3,042,982 | +0.18(+2.15%) |
Mar 21, 2008 | 7.884 | 8.358 | 7.744 | 8.358 | 2,385,143 | +0.00(+0.00%) |
Mar 20, 2008 | 7.884 | 8.358 | 7.744 | 8.358 | 2,385,143 | +0.51(+6.54%) |
Mar 19, 2008 | 8.012 | 8.115 | 7.814 | 7.846 | 2,645,563 | -0.10(-1.21%) |
Mar 18, 2008 | 7.211 | 7.993 | 7.211 | 7.942 | 3,245,456 | +0.21(+2.74%) |
Mar 17, 2008 | 7.384 | 7.846 | 7.384 | 7.730 | 2,741,994 | -0.10(-1.23%) |
Mar 14, 2008 | 7.814 | 7.980 | 7.570 | 7.826 | 4,847,633 | +0.11(+1.41%) |
Mar 13, 2008 | 7.487 | 7.730 | 7.326 | 7.717 | 2,738,343 | +0.10(+1.35%) |
Mar 12, 2008 | 7.897 | 8.153 | 7.602 | 7.615 | 2,026,580 | -0.31(-3.96%) |
Mar 11, 2008 | 7.224 | 7.929 | 7.134 | 7.929 | 4,244,234 | +0.81(+11.34%) |
Mar 10, 2008 | 7.249 | 7.249 | 7.057 | 7.121 | 2,133,320 | -0.10(-1.33%) |
Mar 07, 2008 | 7.070 | 7.333 | 6.999 | 7.217 | 1,637,638 | +0.17(+2.36%) |
Mar 06, 2008 | 7.243 | 7.294 | 7.051 | 7.051 | 1,261,694 | -0.22(-3.00%) |
Mar 05, 2008 | 7.416 | 7.557 | 7.262 | 7.269 | 1,564,497 | -0.12(-1.56%) |
Mar 04, 2008 | 7.371 | 7.429 | 7.128 | 7.384 | 2,042,598 | -0.04(-0.52%) |