Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.533 | 8.555 | 8.497 | 8.555 | 148,970 | +0.02(+0.26%) |
May 29, 2008 | 8.452 | 8.542 | 8.434 | 8.533 | 232,472 | +0.08(+0.91%) |
May 28, 2008 | 8.501 | 8.524 | 8.425 | 8.456 | 318,701 | -0.03(-0.37%) |
May 27, 2008 | 8.438 | 8.506 | 8.420 | 8.488 | 284,151 | +0.04(+0.48%) |
May 26, 2008 | 8.515 | 8.515 | 8.434 | 8.447 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.515 | 8.515 | 8.434 | 8.447 | 358,445 | -0.10(-1.21%) |
May 22, 2008 | 8.510 | 8.560 | 8.506 | 8.551 | 889,279 | +0.02(+0.21%) |
May 21, 2008 | 8.614 | 8.659 | 8.492 | 8.533 | 462,610 | -0.06(-0.73%) |
May 20, 2008 | 8.627 | 8.627 | 8.573 | 8.596 | 301,081 | -0.07(-0.83%) |
May 19, 2008 | 8.618 | 8.708 | 8.609 | 8.668 | 274,046 | +0.04(+0.47%) |
May 16, 2008 | 8.591 | 8.627 | 8.526 | 8.627 | 216,493 | +0.05(+0.63%) |
May 15, 2008 | 8.555 | 8.605 | 8.479 | 8.573 | 331,227 | +0.06(+0.74%) |
May 14, 2008 | 8.438 | 8.546 | 8.438 | 8.510 | 412,781 | +0.08(+0.96%) |
May 13, 2008 | 8.407 | 8.429 | 8.339 | 8.429 | 403,436 | +0.08(+0.92%) |
May 12, 2008 | 8.326 | 8.375 | 8.272 | 8.353 | 291,942 | +0.05(+0.65%) |
May 09, 2008 | 8.290 | 8.321 | 8.263 | 8.299 | 151,884 | -0.03(-0.32%) |
May 08, 2008 | 8.321 | 8.371 | 8.303 | 8.326 | 170,830 | +0.03(+0.38%) |
May 07, 2008 | 8.465 | 8.465 | 8.290 | 8.294 | 235,483 | -0.16(-1.92%) |
May 06, 2008 | 8.375 | 8.474 | 8.335 | 8.456 | 229,969 | +0.06(+0.75%) |
May 05, 2008 | 8.420 | 8.470 | 8.393 | 8.393 | 194,431 | -0.05(-0.53%) |
May 02, 2008 | 8.465 | 8.497 | 8.420 | 8.438 | 140,928 | +0.02(+0.21%) |
May 01, 2008 | 8.268 | 8.420 | 8.258 | 8.420 | 273,238 | +0.13(+1.58%) |
Apr 30, 2008 | 8.308 | 8.384 | 8.272 | 8.290 | 252,511 | -0.03(-0.32%) |
Apr 29, 2008 | 8.326 | 8.344 | 8.285 | 8.317 | 188,803 | +0.00(+0.00%) |
Apr 28, 2008 | 8.312 | 8.330 | 8.290 | 8.317 | 318,357 | +0.00(+0.05%) |
Apr 25, 2008 | 8.308 | 8.326 | 8.204 | 8.312 | 263,500 | +0.07(+0.82%) |
Apr 24, 2008 | 8.159 | 8.253 | 8.118 | 8.245 | 406,012 | +0.10(+1.29%) |
Apr 23, 2008 | 8.164 | 8.167 | 8.087 | 8.140 | 159,017 | +0.02(+0.26%) |
Apr 22, 2008 | 8.146 | 8.173 | 8.082 | 8.118 | 239,385 | -0.04(-0.50%) |
Apr 21, 2008 | 8.105 | 8.191 | 8.105 | 8.159 | 140,124 | +0.03(+0.33%) |
Apr 18, 2008 | 8.105 | 8.182 | 8.096 | 8.132 | 247,503 | +0.09(+1.11%) |
Apr 17, 2008 | 8.033 | 8.060 | 7.970 | 8.043 | 195,919 | +0.00(+0.01%) |
Apr 16, 2008 | 7.884 | 8.046 | 7.884 | 8.042 | 266,098 | +0.19(+2.47%) |
Apr 15, 2008 | 7.871 | 7.871 | 7.727 | 7.848 | 171,374 | +0.01(+0.17%) |
Apr 14, 2008 | 7.875 | 7.884 | 7.812 | 7.835 | 185,168 | -0.05(-0.63%) |
Apr 11, 2008 | 7.992 | 7.992 | 7.880 | 7.884 | 231,513 | -0.15(-1.90%) |
Apr 10, 2008 | 8.006 | 8.091 | 8.006 | 8.037 | 203,208 | +0.03(+0.39%) |
Apr 09, 2008 | 8.114 | 8.141 | 8.006 | 8.006 | 169,049 | -0.11(-1.39%) |
Apr 08, 2008 | 8.100 | 8.129 | 8.073 | 8.118 | 187,440 | -0.03(-0.39%) |
Apr 07, 2008 | 8.150 | 8.213 | 8.132 | 8.150 | 221,683 | +0.02(+0.28%) |
Apr 04, 2008 | 8.146 | 8.191 | 8.033 | 8.127 | 204,909 | -0.01(-0.11%) |
Apr 03, 2008 | 8.105 | 8.173 | 8.073 | 8.137 | 342,233 | -0.00(-0.00%) |
Apr 02, 2008 | 8.105 | 8.173 | 8.087 | 8.137 | 196,545 | +0.03(+0.39%) |
Apr 01, 2008 | 7.938 | 8.105 | 7.925 | 8.105 | 307,899 | +0.26(+3.33%) |
Mar 31, 2008 | 7.776 | 7.880 | 7.776 | 7.844 | 193,871 | +0.05(+0.58%) |
Mar 28, 2008 | 7.893 | 7.893 | 7.781 | 7.799 | 147,686 | -0.05(-0.69%) |
Mar 27, 2008 | 7.938 | 7.970 | 7.853 | 7.853 | 279,161 | -0.06(-0.74%) |
Mar 26, 2008 | 7.988 | 7.988 | 7.893 | 7.911 | 242,961 | -0.06(-0.73%) |
Mar 25, 2008 | 7.956 | 7.997 | 7.880 | 7.970 | 281,604 | +0.07(+0.85%) |
Mar 24, 2008 | 7.812 | 7.965 | 7.799 | 7.902 | 270,944 | +0.14(+1.74%) |
Mar 21, 2008 | 7.641 | 7.776 | 7.592 | 7.767 | 328,242 | +0.00(+0.00%) |
Mar 20, 2008 | 7.641 | 7.776 | 7.592 | 7.767 | 328,242 | +0.17(+2.25%) |
Mar 19, 2008 | 7.871 | 7.884 | 7.592 | 7.596 | 420,185 | -0.19(-2.43%) |
Mar 18, 2008 | 7.623 | 7.785 | 7.605 | 7.785 | 809,945 | +0.22(+2.92%) |
Mar 17, 2008 | 7.614 | 7.677 | 7.407 | 7.565 | 844,158 | -0.22(-2.83%) |
Mar 14, 2008 | 8.132 | 8.132 | 7.655 | 7.785 | 578,976 | -0.45(-5.47%) |
Mar 13, 2008 | 8.064 | 8.258 | 7.988 | 8.236 | 430,657 | +0.05(+0.61%) |
Mar 12, 2008 | 8.281 | 8.371 | 8.186 | 8.186 | 403,973 | -0.08(-0.93%) |
Mar 11, 2008 | 8.150 | 8.263 | 8.060 | 8.263 | 230,524 | +0.26(+3.26%) |
Mar 10, 2008 | 8.186 | 8.186 | 8.001 | 8.001 | 405,306 | -0.19(-2.31%) |
Mar 07, 2008 | 8.209 | 8.299 | 8.138 | 8.191 | 137,064 | -0.09(-1.03%) |
Mar 06, 2008 | 8.357 | 8.407 | 8.272 | 8.276 | 295,540 | -0.09(-1.08%) |
Mar 05, 2008 | 8.407 | 8.537 | 8.366 | 8.366 | 756,942 | -0.04(-0.48%) |
Mar 04, 2008 | 8.452 | 8.452 | 8.272 | 8.407 | 270,295 | -0.05(-0.53%) |