Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.813 | 7.834 | 7.771 | 7.818 | 4,335,750 | +0.00(+0.01%) |
May 29, 2008 | 7.783 | 7.829 | 7.752 | 7.817 | 1,723,311 | +0.07(+0.90%) |
May 28, 2008 | 7.837 | 7.858 | 7.713 | 7.747 | 3,305,556 | -0.06(-0.71%) |
May 27, 2008 | 7.782 | 7.858 | 7.782 | 7.802 | 2,386,161 | +0.04(+0.53%) |
May 26, 2008 | 7.879 | 7.879 | 7.750 | 7.761 | 1,425,168 | +0.00(+0.00%) |
May 23, 2008 | 7.879 | 7.879 | 7.750 | 7.761 | 1,425,168 | -0.10(-1.27%) |
May 22, 2008 | 7.907 | 7.907 | 7.719 | 7.861 | 2,645,082 | +0.07(+0.96%) |
May 21, 2008 | 7.823 | 7.882 | 7.786 | 7.787 | 2,229,318 | -0.04(-0.47%) |
May 20, 2008 | 7.797 | 7.859 | 7.734 | 7.823 | 2,432,880 | -0.02(-0.30%) |
May 19, 2008 | 7.857 | 7.891 | 7.776 | 7.847 | 2,569,077 | -0.02(-0.28%) |
May 16, 2008 | 7.867 | 7.879 | 7.846 | 7.869 | 3,033,972 | -0.01(-0.16%) |
May 15, 2008 | 7.800 | 7.883 | 7.769 | 7.881 | 3,019,806 | +0.06(+0.78%) |
May 14, 2008 | 7.703 | 7.841 | 7.701 | 7.820 | 3,223,575 | +0.05(+0.61%) |
May 13, 2008 | 7.861 | 7.862 | 7.766 | 7.772 | 3,509,415 | -0.01(-0.09%) |
May 12, 2008 | 7.697 | 7.779 | 7.648 | 7.779 | 1,806,930 | +0.08(+1.02%) |
May 09, 2008 | 7.568 | 7.754 | 7.568 | 7.700 | 3,916,413 | +0.04(+0.58%) |
May 08, 2008 | 7.593 | 7.737 | 7.573 | 7.656 | 5,848,668 | +0.06(+0.75%) |
May 07, 2008 | 7.667 | 7.667 | 7.540 | 7.599 | 5,034,933 | -0.10(-1.31%) |
May 06, 2008 | 7.650 | 7.730 | 7.629 | 7.700 | 5,972,184 | -0.05(-0.65%) |
May 05, 2008 | 7.708 | 7.787 | 7.708 | 7.750 | 6,213,618 | +0.01(+0.16%) |
May 02, 2008 | 7.818 | 7.888 | 7.660 | 7.738 | 6,285,609 | -0.14(-1.78%) |
May 01, 2008 | 7.868 | 7.984 | 7.819 | 7.878 | 5,245,398 | +0.03(+0.35%) |
Apr 30, 2008 | 7.884 | 7.979 | 7.808 | 7.850 | 2,429,397 | +0.01(+0.09%) |
Apr 29, 2008 | 7.646 | 7.938 | 7.629 | 7.843 | 6,952,842 | -0.24(-2.94%) |
Apr 28, 2008 | 8.001 | 8.122 | 8.000 | 8.081 | 3,782,133 | +0.01(+0.12%) |
Apr 25, 2008 | 8.111 | 8.136 | 7.939 | 8.071 | 5,656,086 | +0.02(+0.29%) |
Apr 24, 2008 | 7.898 | 8.111 | 7.877 | 8.048 | 3,816,819 | +0.14(+1.74%) |
Apr 23, 2008 | 7.968 | 7.968 | 7.853 | 7.910 | 3,462,777 | -0.04(-0.50%) |
Apr 22, 2008 | 7.832 | 7.971 | 7.752 | 7.950 | 4,415,544 | +0.12(+1.52%) |
Apr 21, 2008 | 7.808 | 7.886 | 7.801 | 7.831 | 1,902,132 | +0.00(+0.04%) |
Apr 18, 2008 | 7.891 | 7.922 | 7.804 | 7.828 | 2,693,547 | -0.01(-0.09%) |
Apr 17, 2008 | 7.873 | 7.878 | 7.769 | 7.834 | 2,154,285 | +0.01(+0.09%) |
Apr 16, 2008 | 7.784 | 7.830 | 7.687 | 7.828 | 2,381,481 | +0.10(+1.32%) |
Apr 15, 2008 | 7.738 | 7.751 | 7.622 | 7.726 | 2,227,725 | +0.08(+1.00%) |
Apr 14, 2008 | 7.656 | 7.726 | 7.646 | 7.649 | 1,540,962 | -0.04(-0.46%) |
Apr 11, 2008 | 7.684 | 7.807 | 7.672 | 7.684 | 1,394,199 | -0.06(-0.79%) |
Apr 10, 2008 | 7.722 | 7.794 | 7.664 | 7.746 | 2,759,058 | +0.02(+0.32%) |
Apr 09, 2008 | 7.768 | 7.828 | 7.680 | 7.721 | 3,503,142 | -0.03(-0.33%) |
Apr 08, 2008 | 7.931 | 7.931 | 7.721 | 7.747 | 4,592,043 | -0.23(-2.92%) |
Apr 07, 2008 | 7.960 | 7.986 | 7.898 | 7.980 | 3,966,219 | +0.08(+0.98%) |
Apr 04, 2008 | 7.992 | 7.992 | 7.878 | 7.902 | 3,313,260 | -0.06(-0.70%) |
Apr 03, 2008 | 7.923 | 7.973 | 7.816 | 7.958 | 3,967,290 | +0.02(+0.28%) |
Apr 02, 2008 | 7.888 | 7.991 | 7.861 | 7.936 | 4,436,199 | +0.07(+0.86%) |
Apr 01, 2008 | 7.660 | 7.868 | 7.639 | 7.868 | 4,384,296 | +0.24(+3.12%) |
Mar 31, 2008 | 7.529 | 7.684 | 7.529 | 7.630 | 3,098,151 | +0.10(+1.37%) |
Mar 28, 2008 | 7.546 | 7.586 | 7.477 | 7.527 | 3,408,390 | +0.03(+0.42%) |
Mar 27, 2008 | 7.551 | 7.600 | 7.489 | 7.496 | 2,817,117 | -0.04(-0.53%) |
Mar 26, 2008 | 7.528 | 7.609 | 7.526 | 7.536 | 2,510,955 | -0.03(-0.41%) |
Mar 25, 2008 | 7.503 | 7.700 | 7.472 | 7.567 | 2,902,860 | +0.10(+1.29%) |
Mar 24, 2008 | 7.517 | 7.593 | 7.438 | 7.470 | 3,791,385 | -0.05(-0.66%) |
Mar 21, 2008 | 7.223 | 7.529 | 7.222 | 7.520 | 3,304,341 | +0.00(+0.00%) |
Mar 20, 2008 | 7.223 | 7.529 | 7.222 | 7.520 | 3,304,341 | +0.18(+2.48%) |
Mar 19, 2008 | 7.461 | 7.490 | 7.333 | 7.338 | 4,264,776 | -0.12(-1.65%) |
Mar 18, 2008 | 7.351 | 7.473 | 7.351 | 7.461 | 4,211,505 | +0.16(+2.19%) |
Mar 17, 2008 | 7.304 | 7.433 | 7.288 | 7.301 | 6,254,217 | -0.08(-1.14%) |
Mar 14, 2008 | 7.444 | 7.526 | 7.374 | 7.386 | 4,956,750 | -0.05(-0.73%) |
Mar 13, 2008 | 7.380 | 7.478 | 7.361 | 7.440 | 5,319,459 | +0.03(+0.40%) |
Mar 12, 2008 | 7.524 | 7.540 | 7.399 | 7.410 | 4,189,293 | -0.11(-1.52%) |
Mar 11, 2008 | 7.579 | 7.587 | 7.408 | 7.524 | 3,549,663 | +0.04(+0.47%) |
Mar 10, 2008 | 7.564 | 7.643 | 7.477 | 7.489 | 2,238,660 | -0.08(-1.09%) |
Mar 07, 2008 | 7.710 | 7.750 | 7.506 | 7.571 | 3,754,053 | +0.14(+1.85%) |
Mar 06, 2008 | 7.422 | 7.521 | 7.422 | 7.433 | 3,628,863 | -0.01(-0.16%) |
Mar 05, 2008 | 7.528 | 7.610 | 7.402 | 7.446 | 2,469,024 | -0.10(-1.28%) |
Mar 04, 2008 | 7.420 | 7.579 | 7.420 | 7.542 | 3,051,441 | +0.05(+0.61%) |