Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.088 | 8.274 | 8.045 | 8.176 | 1,115,148 | +0.11(+1.35%) |
May 29, 2008 | 7.805 | 8.127 | 7.783 | 8.067 | 652,070 | +0.28(+3.64%) |
May 28, 2008 | 8.116 | 8.116 | 7.745 | 7.783 | 792,799 | -0.32(-3.97%) |
May 27, 2008 | 7.936 | 8.181 | 7.936 | 8.105 | 477,656 | +0.16(+2.06%) |
May 26, 2008 | 7.996 | 8.067 | 7.816 | 7.941 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.996 | 8.067 | 7.816 | 7.941 | 665,506 | -0.11(-1.42%) |
May 22, 2008 | 7.985 | 8.214 | 7.925 | 8.056 | 686,360 | +0.07(+0.89%) |
May 21, 2008 | 8.061 | 8.225 | 7.881 | 7.985 | 595,298 | -0.04(-0.54%) |
May 20, 2008 | 8.088 | 8.105 | 7.990 | 8.028 | 510,433 | -0.08(-1.01%) |
May 19, 2008 | 8.208 | 8.318 | 8.078 | 8.110 | 754,362 | -0.14(-1.65%) |
May 16, 2008 | 8.432 | 8.541 | 8.121 | 8.247 | 601,458 | -0.19(-2.20%) |
May 15, 2008 | 8.301 | 8.432 | 8.127 | 8.432 | 496,767 | +0.14(+1.71%) |
May 14, 2008 | 8.427 | 8.503 | 8.279 | 8.290 | 322,261 | -0.14(-1.68%) |
May 13, 2008 | 8.405 | 8.481 | 8.247 | 8.432 | 513,504 | +0.01(+0.13%) |
May 12, 2008 | 8.110 | 8.481 | 8.039 | 8.421 | 544,602 | +0.34(+4.18%) |
May 09, 2008 | 8.154 | 8.214 | 7.968 | 8.083 | 502,505 | -0.05(-0.60%) |
May 08, 2008 | 8.203 | 8.345 | 8.099 | 8.132 | 630,121 | -0.07(-0.86%) |
May 07, 2008 | 8.645 | 8.645 | 8.181 | 8.203 | 792,879 | -0.40(-4.69%) |
May 06, 2008 | 8.547 | 8.716 | 8.350 | 8.607 | 616,489 | -0.01(-0.13%) |
May 05, 2008 | 8.661 | 8.754 | 8.487 | 8.617 | 509,177 | -0.05(-0.63%) |
May 02, 2008 | 8.912 | 8.999 | 8.574 | 8.672 | 735,752 | -0.20(-2.21%) |
May 01, 2008 | 8.427 | 8.999 | 8.410 | 8.868 | 709,065 | +0.44(+5.17%) |
Apr 30, 2008 | 8.612 | 8.705 | 8.432 | 8.432 | 567,726 | -0.17(-1.97%) |
Apr 29, 2008 | 8.579 | 8.694 | 8.508 | 8.601 | 597,841 | -0.01(-0.06%) |
Apr 28, 2008 | 8.721 | 8.721 | 8.476 | 8.607 | 890,677 | -0.05(-0.57%) |
Apr 25, 2008 | 8.727 | 8.737 | 8.345 | 8.656 | 457,163 | -0.05(-0.63%) |
Apr 24, 2008 | 8.181 | 8.710 | 8.078 | 8.710 | 1,057,948 | +0.59(+7.25%) |
Apr 23, 2008 | 8.438 | 8.448 | 8.056 | 8.121 | 858,817 | -0.27(-3.25%) |
Apr 22, 2008 | 8.399 | 8.508 | 8.236 | 8.394 | 1,047,189 | -0.03(-0.32%) |
Apr 21, 2008 | 8.639 | 8.721 | 8.421 | 8.421 | 778,202 | -0.31(-3.50%) |
Apr 18, 2008 | 9.125 | 9.152 | 8.585 | 8.727 | 1,655,219 | -0.47(-5.10%) |
Apr 17, 2008 | 8.847 | 9.267 | 8.814 | 9.196 | 944,209 | +0.18(+2.00%) |
Apr 16, 2008 | 8.645 | 9.016 | 8.617 | 9.016 | 835,658 | +0.49(+5.76%) |
Apr 15, 2008 | 8.198 | 8.590 | 8.192 | 8.525 | 544,703 | +0.37(+4.48%) |
Apr 14, 2008 | 8.148 | 8.394 | 8.105 | 8.159 | 574,805 | -0.02(-0.27%) |
Apr 11, 2008 | 8.334 | 8.574 | 8.176 | 8.181 | 743,390 | -0.23(-2.79%) |
Apr 10, 2008 | 8.258 | 8.645 | 8.187 | 8.416 | 636,412 | +0.11(+1.31%) |
Apr 09, 2008 | 8.607 | 8.727 | 8.241 | 8.307 | 751,246 | -0.38(-4.39%) |
Apr 08, 2008 | 8.590 | 8.797 | 8.498 | 8.688 | 581,220 | -0.06(-0.69%) |
Apr 07, 2008 | 8.879 | 8.890 | 8.596 | 8.748 | 503,010 | -0.05(-0.56%) |
Apr 04, 2008 | 8.847 | 8.988 | 8.759 | 8.797 | 664,288 | -0.08(-0.86%) |
Apr 03, 2008 | 8.808 | 8.917 | 8.677 | 8.874 | 587,286 | -0.05(-0.55%) |
Apr 02, 2008 | 8.825 | 8.999 | 8.699 | 8.923 | 1,033,549 | +0.08(+0.86%) |
Apr 01, 2008 | 8.268 | 8.934 | 8.268 | 8.847 | 1,753,374 | +0.33(+3.91%) |
Mar 31, 2008 | 8.263 | 8.612 | 8.099 | 8.514 | 3,221,287 | +0.25(+2.97%) |
Mar 28, 2008 | 8.476 | 8.525 | 8.263 | 8.268 | 479,563 | -0.25(-2.88%) |
Mar 27, 2008 | 8.743 | 8.787 | 8.470 | 8.514 | 679,845 | -0.14(-1.64%) |
Mar 26, 2008 | 8.639 | 8.727 | 8.514 | 8.656 | 623,005 | -0.09(-1.00%) |
Mar 25, 2008 | 8.727 | 8.868 | 8.514 | 8.743 | 577,324 | -0.01(-0.06%) |
Mar 24, 2008 | 8.672 | 8.999 | 8.617 | 8.748 | 1,288,477 | +0.01(+0.12%) |
Mar 21, 2008 | 8.383 | 8.737 | 8.214 | 8.737 | 2,444,960 | +0.00(+0.00%) |
Mar 20, 2008 | 8.383 | 8.737 | 8.214 | 8.737 | 2,444,960 | +0.44(+5.26%) |
Mar 19, 2008 | 8.427 | 8.563 | 8.247 | 8.301 | 1,247,715 | -0.15(-1.74%) |
Mar 18, 2008 | 8.318 | 8.448 | 8.045 | 8.448 | 1,137,691 | +0.29(+3.61%) |
Mar 17, 2008 | 7.985 | 8.312 | 7.788 | 8.154 | 1,060,722 | +0.17(+2.12%) |
Mar 14, 2008 | 8.208 | 8.241 | 7.870 | 7.985 | 1,025,829 | -0.17(-2.07%) |
Mar 13, 2008 | 7.859 | 8.279 | 7.718 | 8.154 | 834,268 | +0.18(+2.26%) |
Mar 12, 2008 | 8.181 | 8.454 | 7.968 | 7.974 | 966,913 | -0.21(-2.53%) |
Mar 11, 2008 | 7.499 | 8.181 | 7.499 | 8.181 | 1,544,190 | +0.80(+10.86%) |
Mar 10, 2008 | 7.363 | 7.527 | 7.249 | 7.379 | 873,822 | +0.04(+0.52%) |
Mar 07, 2008 | 7.238 | 7.554 | 7.183 | 7.341 | 959,831 | +0.09(+1.28%) |
Mar 06, 2008 | 7.358 | 7.516 | 7.243 | 7.249 | 621,834 | -0.16(-2.21%) |
Mar 05, 2008 | 7.619 | 7.685 | 7.363 | 7.412 | 848,749 | -0.22(-2.86%) |
Mar 04, 2008 | 7.527 | 7.685 | 7.270 | 7.630 | 889,198 | +0.16(+2.19%) |