Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.605 | 8.655 | 8.559 | 8.596 | 1,227,558 | -0.04(-0.48%) |
May 29, 2008 | 8.710 | 8.743 | 8.601 | 8.638 | 2,702,590 | -0.09(-1.00%) |
May 28, 2008 | 8.658 | 8.786 | 8.614 | 8.725 | 2,962,304 | +0.13(+1.55%) |
May 27, 2008 | 8.649 | 8.677 | 8.535 | 8.592 | 1,517,795 | -0.12(-1.38%) |
May 26, 2008 | 8.871 | 8.871 | 8.697 | 8.712 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.871 | 8.871 | 8.697 | 8.712 | 1,662,476 | -0.12(-1.31%) |
May 22, 2008 | 8.797 | 8.871 | 8.780 | 8.828 | 1,210,091 | +0.06(+0.65%) |
May 21, 2008 | 8.802 | 8.863 | 8.747 | 8.771 | 1,229,010 | +0.02(+0.22%) |
May 20, 2008 | 8.513 | 8.791 | 8.481 | 8.751 | 2,574,488 | +0.28(+3.30%) |
May 19, 2008 | 8.407 | 8.507 | 8.407 | 8.472 | 469,054 | +0.05(+0.54%) |
May 16, 2008 | 8.441 | 8.470 | 8.378 | 8.426 | 1,773,940 | +0.03(+0.34%) |
May 15, 2008 | 8.306 | 8.400 | 8.265 | 8.398 | 607,904 | +0.12(+1.45%) |
May 14, 2008 | 8.302 | 8.365 | 8.278 | 8.278 | 872,244 | +0.04(+0.50%) |
May 13, 2008 | 8.295 | 8.295 | 8.195 | 8.236 | 979,966 | -0.08(-0.97%) |
May 12, 2008 | 8.297 | 8.338 | 8.221 | 8.317 | 773,602 | -0.02(-0.21%) |
May 09, 2008 | 8.234 | 8.396 | 8.234 | 8.334 | 610,281 | +0.06(+0.74%) |
May 08, 2008 | 8.252 | 8.300 | 8.188 | 8.273 | 1,271,261 | -0.01(-0.08%) |
May 07, 2008 | 8.271 | 8.345 | 8.247 | 8.280 | 1,428,182 | +0.03(+0.37%) |
May 06, 2008 | 8.038 | 8.276 | 8.031 | 8.249 | 2,512,434 | +0.26(+3.19%) |
May 05, 2008 | 8.053 | 8.075 | 7.990 | 7.994 | 586,162 | -0.04(-0.52%) |
May 02, 2008 | 7.933 | 8.121 | 7.933 | 8.035 | 828,716 | +0.06(+0.79%) |
May 01, 2008 | 7.957 | 7.998 | 7.846 | 7.972 | 1,162,870 | -0.05(-0.60%) |
Apr 30, 2008 | 7.968 | 8.042 | 7.935 | 8.020 | 1,146,873 | +0.12(+1.46%) |
Apr 29, 2008 | 7.935 | 7.966 | 7.904 | 7.904 | 1,574,365 | +0.01(+0.17%) |
Apr 28, 2008 | 7.922 | 7.944 | 7.846 | 7.891 | 776,419 | +0.05(+0.61%) |
Apr 25, 2008 | 7.878 | 7.970 | 7.813 | 7.843 | 1,061,145 | -0.01(-0.11%) |
Apr 24, 2008 | 7.898 | 7.904 | 7.817 | 7.852 | 973,145 | -0.04(-0.48%) |
Apr 23, 2008 | 7.931 | 7.935 | 7.872 | 7.890 | 792,906 | -0.10(-1.30%) |
Apr 22, 2008 | 7.920 | 8.040 | 7.898 | 7.994 | 1,151,748 | +0.03(+0.33%) |
Apr 21, 2008 | 7.981 | 7.996 | 7.948 | 7.968 | 989,563 | -0.01(-0.14%) |
Apr 18, 2008 | 7.926 | 8.044 | 7.904 | 7.979 | 1,092,502 | +0.05(+0.69%) |
Apr 17, 2008 | 8.186 | 8.186 | 7.889 | 7.924 | 1,849,856 | -0.23(-2.86%) |
Apr 16, 2008 | 8.077 | 8.232 | 8.073 | 8.158 | 1,800,065 | +0.14(+1.74%) |
Apr 15, 2008 | 7.968 | 8.049 | 7.957 | 8.018 | 1,073,757 | +0.07(+0.88%) |
Apr 14, 2008 | 7.859 | 8.044 | 7.859 | 7.948 | 1,620,276 | +0.09(+1.20%) |
Apr 11, 2008 | 7.839 | 7.942 | 7.817 | 7.854 | 1,243,184 | -0.11(-1.42%) |
Apr 10, 2008 | 7.780 | 7.976 | 7.780 | 7.968 | 1,881,863 | +0.16(+2.04%) |
Apr 09, 2008 | 7.856 | 7.856 | 7.712 | 7.808 | 1,600,353 | -0.06(-0.75%) |
Apr 08, 2008 | 7.878 | 7.918 | 7.817 | 7.867 | 1,626,611 | -0.03(-0.41%) |
Apr 07, 2008 | 7.861 | 8.040 | 7.861 | 7.900 | 1,410,783 | +0.05(+0.70%) |
Apr 04, 2008 | 7.861 | 7.974 | 7.826 | 7.846 | 1,904,447 | +0.00(+0.03%) |
Apr 03, 2008 | 7.815 | 7.909 | 7.784 | 7.843 | 1,876,403 | +0.01(+0.17%) |
Apr 02, 2008 | 8.018 | 8.018 | 7.732 | 7.830 | 3,139,661 | -0.11(-1.43%) |
Apr 01, 2008 | 8.241 | 8.241 | 7.846 | 7.944 | 2,451,727 | -0.47(-5.55%) |
Mar 31, 2008 | 8.358 | 8.457 | 8.258 | 8.411 | 1,064,159 | +0.03(+0.42%) |
Mar 28, 2008 | 8.496 | 8.579 | 8.350 | 8.376 | 951,468 | -0.04(-0.49%) |
Mar 27, 2008 | 8.400 | 8.498 | 8.326 | 8.417 | 1,157,611 | +0.02(+0.21%) |
Mar 26, 2008 | 8.463 | 8.463 | 8.341 | 8.400 | 844,502 | -0.04(-0.44%) |
Mar 25, 2008 | 8.286 | 8.496 | 8.260 | 8.437 | 1,061,411 | +0.23(+2.74%) |
Mar 24, 2008 | 8.236 | 8.282 | 8.077 | 8.212 | 1,121,532 | +0.08(+1.02%) |
Mar 21, 2008 | 7.961 | 8.225 | 7.946 | 8.129 | 1,734,795 | +0.00(+0.00%) |
Mar 20, 2008 | 7.961 | 8.225 | 7.946 | 8.129 | 1,734,795 | +0.14(+1.75%) |
Mar 19, 2008 | 8.579 | 8.614 | 7.942 | 7.990 | 3,515,415 | -0.52(-6.15%) |
Mar 18, 2008 | 8.407 | 8.533 | 8.350 | 8.513 | 1,416,436 | +0.10(+1.19%) |
Mar 17, 2008 | 8.778 | 8.778 | 8.308 | 8.413 | 1,247,856 | -0.32(-3.63%) |
Mar 14, 2008 | 8.804 | 8.808 | 8.673 | 8.730 | 1,147,075 | -0.14(-1.62%) |
Mar 13, 2008 | 8.758 | 8.906 | 8.756 | 8.874 | 890,541 | +0.09(+1.07%) |
Mar 12, 2008 | 8.891 | 8.893 | 8.741 | 8.780 | 551,091 | -0.05(-0.59%) |
Mar 11, 2008 | 8.845 | 8.850 | 8.716 | 8.832 | 811,794 | +0.15(+1.79%) |
Mar 10, 2008 | 8.793 | 8.793 | 8.625 | 8.677 | 646,833 | -0.08(-0.95%) |
Mar 07, 2008 | 8.850 | 8.882 | 8.697 | 8.760 | 696,536 | -0.14(-1.52%) |
Mar 06, 2008 | 8.919 | 9.005 | 8.882 | 8.895 | 642,023 | -0.06(-0.68%) |
Mar 05, 2008 | 8.826 | 8.970 | 8.821 | 8.957 | 756,318 | +0.19(+2.22%) |
Mar 04, 2008 | 8.738 | 8.823 | 8.679 | 8.762 | 1,012,944 | -0.05(-0.55%) |