Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.047 | 8.136 | 7.691 | 8.090 | 264,885 | +0.13(+1.64%) |
May 29, 2008 | 7.840 | 8.040 | 7.783 | 7.959 | 384,415 | +0.15(+1.92%) |
May 28, 2008 | 7.491 | 7.833 | 7.491 | 7.810 | 348,654 | +0.28(+3.77%) |
May 27, 2008 | 7.441 | 7.614 | 7.265 | 7.526 | 225,388 | +0.10(+1.34%) |
May 26, 2008 | 7.330 | 7.545 | 7.330 | 7.426 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.330 | 7.545 | 7.330 | 7.426 | 87,335 | +0.10(+1.36%) |
May 22, 2008 | 7.672 | 7.679 | 7.322 | 7.326 | 206,044 | -0.27(-3.58%) |
May 21, 2008 | 7.710 | 7.710 | 7.579 | 7.599 | 160,463 | -0.09(-1.15%) |
May 20, 2008 | 7.407 | 7.729 | 7.334 | 7.687 | 350,771 | +0.32(+4.37%) |
May 19, 2008 | 7.188 | 7.537 | 7.161 | 7.365 | 312,455 | +0.23(+3.23%) |
May 16, 2008 | 6.977 | 7.219 | 6.528 | 7.135 | 487,690 | +0.21(+2.99%) |
May 15, 2008 | 6.916 | 7.023 | 6.820 | 6.927 | 794,728 | +0.00(+0.06%) |
May 14, 2008 | 7.150 | 7.303 | 6.912 | 6.924 | 511,995 | -0.27(-3.78%) |
May 13, 2008 | 7.338 | 7.457 | 7.092 | 7.196 | 288,014 | -0.19(-2.60%) |
May 12, 2008 | 7.395 | 7.451 | 7.326 | 7.388 | 122,765 | +0.02(+0.31%) |
May 09, 2008 | 7.376 | 7.541 | 7.288 | 7.365 | 58,501 | -0.04(-0.52%) |
May 08, 2008 | 7.326 | 7.499 | 7.242 | 7.403 | 71,380 | +0.02(+0.26%) |
May 07, 2008 | 7.441 | 7.672 | 7.242 | 7.384 | 174,866 | -0.19(-2.53%) |
May 06, 2008 | 7.292 | 7.633 | 7.238 | 7.576 | 208,265 | +0.29(+4.00%) |
May 05, 2008 | 7.257 | 7.353 | 7.230 | 7.284 | 123,508 | -0.03(-0.37%) |
May 02, 2008 | 6.624 | 7.476 | 6.624 | 7.311 | 177,838 | -0.04(-0.52%) |
May 01, 2008 | 7.380 | 7.426 | 7.311 | 7.349 | 248,653 | -0.03(-0.42%) |
Apr 30, 2008 | 7.461 | 7.522 | 7.380 | 7.380 | 197,579 | -0.14(-1.84%) |
Apr 29, 2008 | 7.633 | 7.668 | 7.499 | 7.518 | 69,151 | -0.07(-0.91%) |
Apr 28, 2008 | 7.710 | 7.787 | 7.576 | 7.587 | 82,160 | -0.08(-1.10%) |
Apr 25, 2008 | 7.672 | 7.695 | 7.649 | 7.672 | 60,079 | -0.02(-0.20%) |
Apr 24, 2008 | 7.744 | 7.744 | 7.672 | 7.687 | 46,405 | +0.01(+0.10%) |
Apr 23, 2008 | 7.787 | 7.837 | 7.633 | 7.679 | 44,562 | -0.17(-2.20%) |
Apr 22, 2008 | 7.729 | 7.863 | 7.729 | 7.852 | 95,000 | +0.03(+0.39%) |
Apr 21, 2008 | 7.790 | 7.829 | 7.710 | 7.821 | 52,192 | +0.05(+0.69%) |
Apr 18, 2008 | 7.675 | 7.902 | 7.556 | 7.767 | 249,375 | +0.23(+3.05%) |
Apr 17, 2008 | 7.234 | 7.537 | 7.234 | 7.537 | 141,095 | +0.17(+2.34%) |
Apr 16, 2008 | 7.307 | 7.365 | 7.192 | 7.365 | 134,416 | +0.08(+1.05%) |
Apr 15, 2008 | 7.388 | 7.403 | 7.154 | 7.288 | 492,601 | -0.12(-1.66%) |
Apr 14, 2008 | 7.441 | 7.457 | 7.384 | 7.411 | 66,502 | -0.10(-1.28%) |
Apr 11, 2008 | 7.595 | 7.633 | 7.480 | 7.507 | 35,194 | -0.12(-1.63%) |
Apr 10, 2008 | 7.748 | 7.787 | 7.629 | 7.631 | 77,428 | -0.07(-0.92%) |
Apr 09, 2008 | 7.879 | 7.897 | 7.691 | 7.702 | 71,432 | -0.11(-1.42%) |
Apr 08, 2008 | 7.802 | 7.836 | 7.771 | 7.813 | 89,421 | +0.02(+0.30%) |
Apr 07, 2008 | 7.672 | 7.825 | 7.618 | 7.790 | 210,127 | +0.14(+1.86%) |
Apr 04, 2008 | 7.537 | 7.664 | 7.537 | 7.649 | 84,976 | +0.03(+0.45%) |
Apr 03, 2008 | 7.376 | 7.668 | 7.376 | 7.614 | 78,732 | +0.20(+2.64%) |
Apr 02, 2008 | 7.499 | 7.499 | 7.346 | 7.418 | 53,183 | -0.04(-0.57%) |
Apr 01, 2008 | 7.257 | 7.541 | 7.242 | 7.461 | 147,297 | +0.23(+3.24%) |
Mar 31, 2008 | 7.499 | 7.576 | 7.039 | 7.227 | 249,753 | -0.23(-3.14%) |
Mar 28, 2008 | 7.656 | 7.742 | 7.403 | 7.461 | 89,942 | -0.28(-3.62%) |
Mar 27, 2008 | 7.672 | 7.890 | 7.672 | 7.741 | 56,051 | -0.01(-0.10%) |
Mar 26, 2008 | 7.633 | 7.794 | 7.633 | 7.748 | 87,476 | +0.13(+1.71%) |
Mar 25, 2008 | 7.806 | 7.813 | 7.564 | 7.618 | 286,513 | -0.15(-1.93%) |
Mar 24, 2008 | 7.679 | 7.867 | 7.633 | 7.767 | 175,453 | +0.02(+0.25%) |
Mar 21, 2008 | 7.184 | 7.748 | 6.874 | 7.748 | 246,886 | +0.00(+0.00%) |
Mar 20, 2008 | 7.184 | 7.748 | 6.874 | 7.748 | 246,886 | +0.49(+6.77%) |
Mar 19, 2008 | 7.115 | 7.334 | 7.115 | 7.257 | 161,896 | +0.02(+0.26%) |
Mar 18, 2008 | 7.330 | 7.330 | 7.173 | 7.238 | 67,548 | +0.03(+0.43%) |
Mar 17, 2008 | 7.019 | 7.441 | 7.019 | 7.207 | 114,318 | -0.21(-2.89%) |
Mar 14, 2008 | 7.610 | 7.959 | 7.407 | 7.422 | 112,623 | -0.28(-3.64%) |
Mar 13, 2008 | 7.691 | 7.787 | 7.322 | 7.702 | 147,036 | -0.04(-0.54%) |
Mar 12, 2008 | 8.170 | 8.170 | 7.733 | 7.744 | 118,359 | -0.09(-1.13%) |
Mar 11, 2008 | 7.810 | 7.863 | 7.679 | 7.833 | 98,936 | +0.11(+1.39%) |
Mar 10, 2008 | 7.767 | 7.844 | 7.480 | 7.725 | 242,193 | -0.11(-1.42%) |
Mar 07, 2008 | 7.806 | 7.998 | 7.787 | 7.836 | 48,490 | -0.09(-1.11%) |
Mar 06, 2008 | 7.863 | 8.224 | 7.863 | 7.925 | 152,511 | +0.02(+0.19%) |
Mar 05, 2008 | 8.170 | 8.193 | 7.883 | 7.909 | 88,899 | -0.16(-2.04%) |
Mar 04, 2008 | 8.304 | 8.304 | 7.921 | 8.074 | 253,664 | -0.27(-3.26%) |