Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.244 | 7.384 | 7.066 | 7.066 | 4,034 | -0.15(-2.07%) |
May 29, 2008 | 7.664 | 7.664 | 7.169 | 7.216 | 17,257 | -0.36(-4.69%) |
May 28, 2008 | 7.571 | 7.571 | 7.571 | 7.571 | 213 | -0.19(-2.41%) |
May 27, 2008 | 7.758 | 7.758 | 7.758 | 7.758 | 1,497 | +0.00(+0.00%) |
May 26, 2008 | 7.758 | 7.758 | 7.758 | 7.758 | 320 | +0.00(+0.00%) |
May 23, 2008 | 7.758 | 7.758 | 7.758 | 7.758 | 320 | +0.13(+1.72%) |
May 22, 2008 | 7.748 | 7.748 | 7.599 | 7.627 | 1,324 | -0.12(-1.57%) |
May 21, 2008 | 7.758 | 7.758 | 7.748 | 7.748 | 267 | -0.01(-0.12%) |
May 20, 2008 | 7.739 | 7.758 | 7.739 | 7.758 | 3,931 | +0.10(+1.34%) |
May 19, 2008 | 7.907 | 7.907 | 7.618 | 7.655 | 3,423 | -0.10(-1.33%) |
May 16, 2008 | 7.758 | 7.758 | 7.739 | 7.758 | 14,336 | +0.02(+0.24%) |
May 15, 2008 | 7.917 | 7.917 | 7.618 | 7.739 | 6,312 | -0.18(-2.24%) |
May 14, 2008 | 7.487 | 7.917 | 7.487 | 7.917 | 12,838 | +0.39(+5.22%) |
May 13, 2008 | 7.524 | 7.524 | 7.524 | 7.524 | 0 | +0.00(+0.00%) |
May 12, 2008 | 7.533 | 7.533 | 7.290 | 7.524 | 16,834 | -0.14(-1.83%) |
May 09, 2008 | 7.571 | 7.664 | 7.543 | 7.664 | 1,448 | -0.18(-2.26%) |
May 08, 2008 | 7.627 | 8.403 | 7.561 | 7.842 | 10,650 | +0.07(+0.96%) |
May 07, 2008 | 7.767 | 7.879 | 7.758 | 7.767 | 8,460 | +0.01(+0.12%) |
May 06, 2008 | 7.758 | 7.758 | 7.758 | 7.758 | 881 | +0.00(+0.00%) |
May 05, 2008 | 7.973 | 8.085 | 7.618 | 7.758 | 3,827 | -0.19(-2.35%) |
May 02, 2008 | 8.150 | 8.150 | 7.945 | 7.945 | 4,493 | +0.00(+0.00%) |
May 01, 2008 | 8.365 | 8.365 | 7.945 | 7.945 | 978 | -0.24(-2.97%) |
Apr 30, 2008 | 8.225 | 8.361 | 7.898 | 8.188 | 2,646 | +0.02(+0.23%) |
Apr 29, 2008 | 7.991 | 8.178 | 7.945 | 8.169 | 14,764 | +0.14(+1.75%) |
Apr 28, 2008 | 7.991 | 8.188 | 7.991 | 8.029 | 2,995 | +0.00(+0.00%) |
Apr 25, 2008 | 8.029 | 8.029 | 8.029 | 8.029 | 180 | -0.15(-1.83%) |
Apr 24, 2008 | 8.393 | 8.412 | 8.178 | 8.178 | 829 | +0.15(+1.82%) |
Apr 23, 2008 | 8.363 | 8.363 | 8.001 | 8.033 | 908 | -0.35(-4.19%) |
Apr 22, 2008 | 8.384 | 8.384 | 8.384 | 8.384 | 106 | +0.17(+2.05%) |
Apr 21, 2008 | 8.076 | 8.216 | 7.963 | 8.216 | 3,917 | +0.13(+1.62%) |
Apr 18, 2008 | 8.094 | 8.178 | 8.057 | 8.085 | 3,083 | -0.21(-2.48%) |
Apr 17, 2008 | 8.290 | 8.290 | 8.290 | 8.290 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 8.449 | 8.449 | 8.290 | 8.290 | 635 | +0.18(+2.19%) |
Apr 15, 2008 | 8.833 | 8.833 | 8.113 | 8.113 | 2,865 | +0.03(+0.35%) |
Apr 14, 2008 | 8.085 | 8.085 | 8.085 | 8.085 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 8.505 | 8.683 | 8.010 | 8.085 | 2,139 | +0.05(+0.58%) |
Apr 10, 2008 | 8.496 | 8.496 | 8.038 | 8.038 | 545 | +0.07(+0.94%) |
Apr 09, 2008 | 8.085 | 8.085 | 7.963 | 7.963 | 748 | -0.24(-2.96%) |
Apr 08, 2008 | 8.393 | 8.599 | 8.132 | 8.206 | 8,044 | +0.12(+1.50%) |
Apr 07, 2008 | 8.085 | 8.085 | 8.047 | 8.085 | 1,765 | +0.04(+0.46%) |
Apr 04, 2008 | 8.646 | 8.646 | 8.048 | 8.048 | 665 | +0.00(+0.00%) |
Apr 03, 2008 | 8.047 | 8.047 | 8.047 | 8.047 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 8.412 | 8.412 | 8.001 | 8.047 | 15,799 | -0.14(-1.73%) |
Apr 01, 2008 | 8.403 | 8.412 | 8.190 | 8.190 | 748 | -0.06(-0.77%) |
Mar 31, 2008 | 8.440 | 8.440 | 8.225 | 8.253 | 2,822 | +0.07(+0.91%) |
Mar 28, 2008 | 8.234 | 8.262 | 8.178 | 8.178 | 1,456 | -0.12(-1.46%) |
Mar 27, 2008 | 8.431 | 8.431 | 8.281 | 8.300 | 4,814 | +0.03(+0.34%) |
Mar 26, 2008 | 8.487 | 8.487 | 8.272 | 8.272 | 2,353 | +0.03(+0.34%) |
Mar 25, 2008 | 8.132 | 8.481 | 8.132 | 8.244 | 1,963 | -0.17(-2.00%) |
Mar 24, 2008 | 7.982 | 8.431 | 7.982 | 8.412 | 3,515 | +0.23(+2.86%) |
Mar 21, 2008 | 7.477 | 8.393 | 7.477 | 8.178 | 5,606 | +0.00(+0.00%) |
Mar 20, 2008 | 7.477 | 8.393 | 7.477 | 8.178 | 5,606 | +0.89(+12.18%) |
Mar 19, 2008 | 8.272 | 8.375 | 7.290 | 7.290 | 13,482 | -1.16(-13.72%) |
Mar 18, 2008 | 8.758 | 8.758 | 8.309 | 8.449 | 11,849 | -0.08(-0.99%) |
Mar 17, 2008 | 8.543 | 8.543 | 8.281 | 8.534 | 534 | +0.03(+0.33%) |
Mar 14, 2008 | 8.505 | 8.505 | 8.505 | 8.505 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 8.505 | 8.505 | 8.505 | 8.505 | 3,851 | +0.22(+2.71%) |
Mar 12, 2008 | 8.281 | 8.281 | 8.281 | 8.281 | 534 | +0.15(+1.84%) |
Mar 11, 2008 | 8.356 | 8.870 | 8.104 | 8.132 | 3,423 | +0.05(+0.58%) |
Mar 10, 2008 | 8.319 | 8.365 | 8.085 | 8.085 | 4,475 | -0.32(-3.78%) |
Mar 07, 2008 | 8.403 | 8.879 | 8.393 | 8.403 | 5,468 | -0.12(-1.42%) |
Mar 06, 2008 | 8.412 | 8.524 | 8.412 | 8.524 | 3,530 | -0.26(-2.98%) |
Mar 05, 2008 | 8.786 | 8.786 | 8.786 | 8.786 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 8.795 | 8.870 | 8.786 | 8.786 | 5,780 | +0.00(+0.00%) |