Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.090 | 8.220 | 8.065 | 8.180 | 3,105,850 | +0.21(+2.60%) |
May 29, 2008 | 7.798 | 8.014 | 7.743 | 7.973 | 2,941,049 | +0.16(+2.01%) |
May 28, 2008 | 7.773 | 7.835 | 7.710 | 7.815 | 1,666,098 | +0.04(+0.56%) |
May 27, 2008 | 7.847 | 7.904 | 7.721 | 7.772 | 2,023,187 | -0.08(-1.00%) |
May 26, 2008 | 7.839 | 7.874 | 7.785 | 7.850 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.839 | 7.874 | 7.785 | 7.850 | 2,132,361 | +0.02(+0.21%) |
May 22, 2008 | 7.963 | 8.051 | 7.819 | 7.834 | 2,288,799 | -0.14(-1.80%) |
May 21, 2008 | 7.993 | 8.019 | 7.952 | 7.978 | 3,062,594 | +0.02(+0.29%) |
May 20, 2008 | 7.891 | 7.994 | 7.830 | 7.954 | 2,116,807 | +0.07(+0.83%) |
May 19, 2008 | 7.865 | 7.934 | 7.830 | 7.889 | 1,951,254 | +0.02(+0.26%) |
May 16, 2008 | 7.867 | 7.892 | 7.788 | 7.869 | 2,768,209 | +0.07(+0.84%) |
May 15, 2008 | 7.869 | 7.869 | 7.735 | 7.803 | 2,994,370 | +0.01(+0.06%) |
May 14, 2008 | 7.800 | 7.834 | 7.777 | 7.798 | 2,312,853 | +0.02(+0.30%) |
May 13, 2008 | 7.763 | 7.793 | 7.723 | 7.775 | 2,247,885 | -0.03(-0.43%) |
May 12, 2008 | 7.869 | 7.869 | 7.777 | 7.808 | 2,608,265 | -0.02(-0.24%) |
May 09, 2008 | 7.814 | 7.827 | 7.760 | 7.827 | 1,875,600 | +0.00(+0.00%) |
May 08, 2008 | 7.832 | 7.907 | 7.788 | 7.827 | 4,307,489 | -0.04(-0.53%) |
May 07, 2008 | 7.767 | 7.902 | 7.760 | 7.869 | 23,825,882 | -0.06(-0.80%) |
May 06, 2008 | 7.974 | 7.976 | 7.891 | 7.932 | 1,797,952 | -0.03(-0.32%) |
May 05, 2008 | 7.850 | 8.215 | 7.850 | 7.957 | 2,157,752 | +0.07(+0.89%) |
May 02, 2008 | 7.864 | 7.941 | 7.827 | 7.887 | 2,258,200 | +0.06(+0.71%) |
May 01, 2008 | 7.911 | 7.936 | 7.748 | 7.832 | 2,226,609 | -0.25(-3.13%) |
Apr 30, 2008 | 8.485 | 8.485 | 8.085 | 8.085 | 1,685,874 | -0.13(-1.55%) |
Apr 29, 2008 | 8.324 | 8.324 | 8.189 | 8.212 | 880,686 | -0.01(-0.08%) |
Apr 28, 2008 | 8.257 | 8.328 | 8.189 | 8.219 | 1,226,421 | +0.02(+0.29%) |
Apr 25, 2008 | 8.306 | 8.306 | 8.162 | 8.195 | 1,215,663 | -0.01(-0.16%) |
Apr 24, 2008 | 8.420 | 8.435 | 8.173 | 8.209 | 1,768,218 | -0.17(-2.04%) |
Apr 23, 2008 | 8.401 | 8.450 | 8.351 | 8.379 | 973,333 | -0.03(-0.30%) |
Apr 22, 2008 | 8.384 | 8.512 | 8.384 | 8.405 | 1,358,214 | -0.04(-0.42%) |
Apr 21, 2008 | 8.383 | 8.532 | 8.383 | 8.440 | 1,136,581 | +0.06(+0.72%) |
Apr 18, 2008 | 8.329 | 8.406 | 8.247 | 8.379 | 2,026,376 | +0.16(+1.89%) |
Apr 17, 2008 | 8.187 | 8.244 | 8.145 | 8.224 | 1,300,796 | +0.03(+0.37%) |
Apr 16, 2008 | 8.060 | 8.227 | 8.060 | 8.194 | 3,010,969 | +0.22(+2.73%) |
Apr 15, 2008 | 8.085 | 8.145 | 7.964 | 7.976 | 1,373,523 | +0.01(+0.06%) |
Apr 14, 2008 | 7.989 | 8.033 | 7.946 | 7.971 | 1,045,672 | +0.03(+0.34%) |
Apr 11, 2008 | 7.969 | 8.008 | 7.924 | 7.944 | 1,128,392 | -0.06(-0.79%) |
Apr 10, 2008 | 8.173 | 8.180 | 7.998 | 8.008 | 1,618,159 | -0.15(-1.79%) |
Apr 09, 2008 | 8.244 | 8.254 | 8.112 | 8.153 | 1,194,089 | -0.05(-0.61%) |
Apr 08, 2008 | 8.071 | 8.262 | 8.071 | 8.204 | 1,231,665 | -0.01(-0.14%) |
Apr 07, 2008 | 8.175 | 8.292 | 8.162 | 8.215 | 1,284,550 | +0.09(+1.11%) |
Apr 04, 2008 | 8.133 | 8.175 | 8.065 | 8.125 | 1,324,216 | +0.07(+0.81%) |
Apr 03, 2008 | 8.088 | 8.108 | 8.029 | 8.060 | 1,478,552 | -0.08(-0.95%) |
Apr 02, 2008 | 8.026 | 8.185 | 7.979 | 8.137 | 1,740,366 | +0.11(+1.38%) |
Apr 01, 2008 | 7.994 | 8.036 | 7.952 | 8.026 | 1,582,799 | +0.07(+0.84%) |
Mar 31, 2008 | 7.934 | 7.988 | 7.899 | 7.959 | 1,630,164 | -0.02(-0.27%) |
Mar 28, 2008 | 8.021 | 8.098 | 7.964 | 7.981 | 1,389,059 | -0.05(-0.67%) |
Mar 27, 2008 | 8.096 | 8.142 | 8.019 | 8.035 | 1,782,768 | -0.00(-0.04%) |
Mar 26, 2008 | 7.815 | 8.085 | 7.814 | 8.038 | 2,829,677 | +0.24(+3.14%) |
Mar 25, 2008 | 7.385 | 7.793 | 7.385 | 7.793 | 5,111,322 | +0.37(+4.98%) |
Mar 24, 2008 | 7.355 | 7.623 | 7.355 | 7.423 | 29,081,602 | +0.04(+0.48%) |
Mar 21, 2008 | 7.474 | 7.514 | 7.363 | 7.388 | 1,498,072 | +0.00(+0.00%) |
Mar 20, 2008 | 7.474 | 7.514 | 7.363 | 7.388 | 1,498,072 | -0.09(-1.16%) |
Mar 19, 2008 | 7.703 | 7.792 | 7.442 | 7.475 | 7,305,258 | -0.23(-2.96%) |
Mar 18, 2008 | 7.700 | 7.730 | 7.412 | 7.703 | 2,491,212 | +0.29(+3.98%) |
Mar 17, 2008 | 7.492 | 7.604 | 7.361 | 7.408 | 1,766,617 | -0.13(-1.78%) |
Mar 14, 2008 | 7.730 | 7.785 | 7.433 | 7.542 | 4,647,615 | -0.21(-2.72%) |
Mar 13, 2008 | 7.680 | 7.790 | 7.680 | 7.753 | 2,699,490 | +0.01(+0.09%) |
Mar 12, 2008 | 7.683 | 7.788 | 7.658 | 7.747 | 1,547,600 | +0.05(+0.70%) |
Mar 11, 2008 | 7.750 | 7.750 | 7.644 | 7.693 | 1,728,581 | -0.00(-0.02%) |
Mar 10, 2008 | 7.701 | 7.839 | 7.673 | 7.695 | 1,472,430 | -0.11(-1.35%) |
Mar 07, 2008 | 7.778 | 7.834 | 7.759 | 7.800 | 1,872,536 | -0.03(-0.34%) |
Mar 06, 2008 | 7.822 | 7.896 | 7.768 | 7.827 | 1,409,027 | -0.03(-0.38%) |
Mar 05, 2008 | 7.867 | 7.921 | 7.810 | 7.857 | 2,748,170 | +0.02(+0.30%) |
Mar 04, 2008 | 7.869 | 7.963 | 7.778 | 7.834 | 1,395,713 | -0.04(-0.53%) |