Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.828 | 7.837 | 7.633 | 7.748 | 83,851 | -0.10(-1.25%) |
May 29, 2008 | 7.890 | 8.015 | 7.730 | 7.846 | 285,181 | -0.11(-1.34%) |
May 28, 2008 | 7.926 | 7.997 | 7.864 | 7.953 | 48,703 | +0.06(+0.79%) |
May 27, 2008 | 7.571 | 7.944 | 7.428 | 7.890 | 64,674 | +0.35(+4.59%) |
May 26, 2008 | 7.526 | 7.597 | 7.339 | 7.544 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.526 | 7.597 | 7.339 | 7.544 | 47,706 | -0.04(-0.47%) |
May 22, 2008 | 7.446 | 7.775 | 7.443 | 7.579 | 58,732 | +0.12(+1.67%) |
May 21, 2008 | 7.624 | 7.775 | 7.384 | 7.455 | 87,042 | -0.17(-2.21%) |
May 20, 2008 | 7.562 | 7.642 | 7.464 | 7.624 | 48,267 | +0.02(+0.23%) |
May 19, 2008 | 7.588 | 7.766 | 7.491 | 7.606 | 41,415 | +0.00(+0.00%) |
May 16, 2008 | 7.819 | 7.879 | 7.473 | 7.606 | 76,525 | -0.20(-2.51%) |
May 15, 2008 | 7.642 | 7.802 | 7.375 | 7.802 | 37,286 | +0.14(+1.86%) |
May 14, 2008 | 7.775 | 7.961 | 7.650 | 7.659 | 62,105 | -0.12(-1.49%) |
May 13, 2008 | 7.793 | 7.828 | 7.588 | 7.775 | 53,688 | -0.02(-0.23%) |
May 12, 2008 | 7.260 | 7.819 | 7.206 | 7.793 | 182,372 | +0.58(+8.00%) |
May 09, 2008 | 7.206 | 7.295 | 7.117 | 7.215 | 53,247 | -0.09(-1.22%) |
May 08, 2008 | 7.464 | 7.464 | 7.215 | 7.304 | 95,873 | -0.09(-1.20%) |
May 07, 2008 | 7.322 | 7.446 | 7.224 | 7.393 | 230,383 | +0.08(+1.09%) |
May 06, 2008 | 7.348 | 7.348 | 7.197 | 7.313 | 108,835 | -0.12(-1.56%) |
May 05, 2008 | 7.286 | 7.437 | 7.197 | 7.428 | 114,603 | +0.12(+1.58%) |
May 02, 2008 | 7.455 | 7.464 | 7.268 | 7.313 | 95,638 | -0.11(-1.44%) |
May 01, 2008 | 7.197 | 7.535 | 7.126 | 7.419 | 168,628 | +0.24(+3.34%) |
Apr 30, 2008 | 7.402 | 7.402 | 7.153 | 7.180 | 159,724 | -0.21(-2.88%) |
Apr 29, 2008 | 7.313 | 7.535 | 7.108 | 7.393 | 186,336 | +0.16(+2.21%) |
Apr 28, 2008 | 7.499 | 7.499 | 7.037 | 7.233 | 277,730 | -0.12(-1.57%) |
Apr 25, 2008 | 7.668 | 7.677 | 7.117 | 7.348 | 219,741 | -0.75(-9.22%) |
Apr 24, 2008 | 7.881 | 8.104 | 7.597 | 8.095 | 98,593 | +0.04(+0.55%) |
Apr 23, 2008 | 8.086 | 8.104 | 7.793 | 8.050 | 51,094 | -0.04(-0.44%) |
Apr 22, 2008 | 8.130 | 8.130 | 7.926 | 8.086 | 78,284 | -0.11(-1.30%) |
Apr 21, 2008 | 8.148 | 8.228 | 8.121 | 8.192 | 12,604 | -0.03(-0.32%) |
Apr 18, 2008 | 8.264 | 8.281 | 8.068 | 8.219 | 74,278 | +0.09(+1.09%) |
Apr 17, 2008 | 8.041 | 8.192 | 7.988 | 8.130 | 31,725 | +0.07(+0.88%) |
Apr 16, 2008 | 8.041 | 8.175 | 7.961 | 8.059 | 83,869 | +0.04(+0.55%) |
Apr 15, 2008 | 8.175 | 8.175 | 7.961 | 8.015 | 44,229 | -0.12(-1.53%) |
Apr 14, 2008 | 7.944 | 8.219 | 7.944 | 8.139 | 46,201 | +0.19(+2.35%) |
Apr 11, 2008 | 8.059 | 8.059 | 7.819 | 7.953 | 123,796 | -0.20(-2.51%) |
Apr 10, 2008 | 7.988 | 8.192 | 7.935 | 8.157 | 40,627 | +0.14(+1.77%) |
Apr 09, 2008 | 8.086 | 8.237 | 7.953 | 8.015 | 120,307 | -0.11(-1.31%) |
Apr 08, 2008 | 7.873 | 8.184 | 7.873 | 8.121 | 145,051 | +0.17(+2.12%) |
Apr 07, 2008 | 7.819 | 8.050 | 7.810 | 7.953 | 114,921 | +0.25(+3.23%) |
Apr 04, 2008 | 7.739 | 7.810 | 7.659 | 7.704 | 204,151 | -0.08(-1.03%) |
Apr 03, 2008 | 7.881 | 7.881 | 7.695 | 7.784 | 127,285 | -0.08(-1.02%) |
Apr 02, 2008 | 7.730 | 7.873 | 7.606 | 7.864 | 164,986 | +0.12(+1.49%) |
Apr 01, 2008 | 7.704 | 7.819 | 7.615 | 7.748 | 236,901 | +0.19(+2.47%) |
Mar 31, 2008 | 7.650 | 7.917 | 7.411 | 7.562 | 187,993 | -0.13(-1.73%) |
Mar 28, 2008 | 8.041 | 8.397 | 7.588 | 7.695 | 99,937 | -0.36(-4.42%) |
Mar 27, 2008 | 8.272 | 8.370 | 8.006 | 8.050 | 92,059 | -0.23(-2.79%) |
Mar 26, 2008 | 8.335 | 8.388 | 8.006 | 8.281 | 63,698 | -0.10(-1.17%) |
Mar 25, 2008 | 8.228 | 8.424 | 8.192 | 8.379 | 48,505 | +0.11(+1.29%) |
Mar 24, 2008 | 7.944 | 8.379 | 7.899 | 8.272 | 247,705 | +0.40(+5.08%) |
Mar 21, 2008 | 7.819 | 8.050 | 7.775 | 7.873 | 269,313 | +0.00(+0.00%) |
Mar 20, 2008 | 7.819 | 8.050 | 7.775 | 7.873 | 269,313 | -0.02(-0.23%) |
Mar 19, 2008 | 7.926 | 8.104 | 7.846 | 7.890 | 105,679 | -0.02(-0.22%) |
Mar 18, 2008 | 7.437 | 7.944 | 7.260 | 7.908 | 145,221 | +0.67(+9.20%) |
Mar 17, 2008 | 7.455 | 7.544 | 7.108 | 7.242 | 198,862 | -0.42(-5.45%) |
Mar 14, 2008 | 8.068 | 8.068 | 7.597 | 7.659 | 138,989 | -0.35(-4.33%) |
Mar 13, 2008 | 7.970 | 8.157 | 7.659 | 8.006 | 409,090 | -0.05(-0.66%) |
Mar 12, 2008 | 7.988 | 8.121 | 7.562 | 8.059 | 121,320 | +0.11(+1.34%) |
Mar 11, 2008 | 7.837 | 7.997 | 7.606 | 7.953 | 134,825 | +0.29(+3.83%) |
Mar 10, 2008 | 7.855 | 7.881 | 7.642 | 7.659 | 101,265 | -0.12(-1.60%) |
Mar 07, 2008 | 7.802 | 8.077 | 7.695 | 7.784 | 162,201 | -0.07(-0.90%) |
Mar 06, 2008 | 8.326 | 8.388 | 7.837 | 7.855 | 1,042,220 | -0.51(-6.06%) |
Mar 05, 2008 | 8.308 | 8.450 | 8.130 | 8.361 | 820,882 | +0.03(+0.32%) |
Mar 04, 2008 | 8.130 | 8.548 | 8.068 | 8.335 | 635,688 | +0.12(+1.52%) |