Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.165 | 7.193 | 7.146 | 7.188 | 38,817 | +0.02(+0.33%) |
May 29, 2008 | 7.127 | 7.193 | 7.123 | 7.165 | 53,457 | -0.01(-0.13%) |
May 28, 2008 | 7.207 | 7.221 | 7.151 | 7.174 | 122,046 | -0.03(-0.46%) |
May 27, 2008 | 7.179 | 7.334 | 7.090 | 7.207 | 231,558 | -0.06(-0.77%) |
May 26, 2008 | 7.409 | 7.409 | 7.235 | 7.263 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.409 | 7.409 | 7.235 | 7.263 | 176,532 | -0.19(-2.58%) |
May 22, 2008 | 7.601 | 7.924 | 7.390 | 7.455 | 183,758 | -0.16(-2.15%) |
May 21, 2008 | 7.591 | 7.751 | 7.591 | 7.619 | 38,405 | +0.05(+0.62%) |
May 20, 2008 | 7.638 | 7.667 | 7.573 | 7.573 | 9,603 | -0.07(-0.86%) |
May 19, 2008 | 7.685 | 7.816 | 7.615 | 7.638 | 21,801 | -0.05(-0.67%) |
May 16, 2008 | 7.652 | 7.774 | 7.643 | 7.690 | 41,165 | +0.05(+0.67%) |
May 15, 2008 | 7.610 | 7.727 | 7.591 | 7.638 | 18,139 | -0.01(-0.12%) |
May 14, 2008 | 7.610 | 7.708 | 7.512 | 7.648 | 13,743 | +0.01(+0.18%) |
May 13, 2008 | 7.643 | 7.685 | 7.610 | 7.633 | 5,975 | +0.00(+0.00%) |
May 12, 2008 | 7.601 | 7.685 | 7.568 | 7.633 | 15,791 | +0.02(+0.25%) |
May 09, 2008 | 7.577 | 7.624 | 7.544 | 7.615 | 33,397 | +0.09(+1.25%) |
May 08, 2008 | 7.544 | 7.601 | 7.507 | 7.521 | 13,561 | -0.02(-0.31%) |
May 07, 2008 | 7.577 | 7.577 | 7.526 | 7.544 | 16,858 | -0.05(-0.62%) |
May 06, 2008 | 7.577 | 7.619 | 7.559 | 7.591 | 18,352 | +0.00(+0.00%) |
May 05, 2008 | 7.615 | 7.648 | 7.577 | 7.591 | 16,645 | +0.00(+0.00%) |
May 02, 2008 | 7.615 | 7.615 | 7.559 | 7.591 | 23,260 | +0.02(+0.31%) |
May 01, 2008 | 7.587 | 7.587 | 7.526 | 7.568 | 13,444 | +0.01(+0.19%) |
Apr 30, 2008 | 7.549 | 7.577 | 7.521 | 7.554 | 44,590 | +0.00(+0.06%) |
Apr 29, 2008 | 7.493 | 7.573 | 7.493 | 7.549 | 13,230 | +0.05(+0.69%) |
Apr 28, 2008 | 7.423 | 7.498 | 7.385 | 7.498 | 32,223 | +0.09(+1.27%) |
Apr 25, 2008 | 7.423 | 7.423 | 7.404 | 7.404 | 2,347 | -0.04(-0.50%) |
Apr 24, 2008 | 7.427 | 7.446 | 7.404 | 7.441 | 19,419 | -0.00(-0.06%) |
Apr 23, 2008 | 7.484 | 7.502 | 7.423 | 7.446 | 19,965 | -0.06(-0.75%) |
Apr 22, 2008 | 7.455 | 7.591 | 7.432 | 7.502 | 67,008 | +0.02(+0.31%) |
Apr 21, 2008 | 7.521 | 7.544 | 7.446 | 7.479 | 36,064 | -0.05(-0.62%) |
Apr 18, 2008 | 7.479 | 7.549 | 7.479 | 7.526 | 18,843 | +0.04(+0.56%) |
Apr 17, 2008 | 7.460 | 7.530 | 7.427 | 7.484 | 31,156 | +0.03(+0.44%) |
Apr 16, 2008 | 7.465 | 7.469 | 7.441 | 7.451 | 6,378 | -0.02(-0.31%) |
Apr 15, 2008 | 7.498 | 7.498 | 7.427 | 7.474 | 15,586 | -0.02(-0.25%) |
Apr 14, 2008 | 7.498 | 7.498 | 7.479 | 7.493 | 8,109 | -0.00(-0.06%) |
Apr 11, 2008 | 7.451 | 7.507 | 7.441 | 7.498 | 28,169 | -0.02(-0.25%) |
Apr 10, 2008 | 7.352 | 7.521 | 7.348 | 7.516 | 37,772 | +0.09(+1.20%) |
Apr 09, 2008 | 7.352 | 7.446 | 7.352 | 7.427 | 19,632 | +0.04(+0.51%) |
Apr 08, 2008 | 7.460 | 7.535 | 7.390 | 7.390 | 25,821 | -0.09(-1.26%) |
Apr 07, 2008 | 7.427 | 7.540 | 7.427 | 7.484 | 54,204 | +0.11(+1.54%) |
Apr 04, 2008 | 7.376 | 7.404 | 7.334 | 7.371 | 13,017 | +0.02(+0.32%) |
Apr 03, 2008 | 7.338 | 7.357 | 7.291 | 7.348 | 13,871 | +0.06(+0.77%) |
Apr 02, 2008 | 7.310 | 7.357 | 7.282 | 7.291 | 29,022 | +0.04(+0.58%) |
Apr 01, 2008 | 7.404 | 7.404 | 7.245 | 7.249 | 27,102 | -0.11(-1.46%) |
Mar 31, 2008 | 7.329 | 7.404 | 7.324 | 7.357 | 35,424 | -0.02(-0.32%) |
Mar 28, 2008 | 7.357 | 7.404 | 7.305 | 7.380 | 49,509 | +0.02(+0.25%) |
Mar 27, 2008 | 7.277 | 7.409 | 7.277 | 7.362 | 77,464 | +0.05(+0.71%) |
Mar 26, 2008 | 7.371 | 7.376 | 7.282 | 7.310 | 63,166 | -0.02(-0.26%) |
Mar 25, 2008 | 7.240 | 7.329 | 7.202 | 7.329 | 28,382 | +0.09(+1.23%) |
Mar 24, 2008 | 7.104 | 7.273 | 7.104 | 7.240 | 49,936 | +0.10(+1.44%) |
Mar 21, 2008 | 7.081 | 7.240 | 7.076 | 7.137 | 42,680 | +0.00(+0.00%) |
Mar 20, 2008 | 7.081 | 7.240 | 7.076 | 7.137 | 42,680 | -0.00(-0.07%) |
Mar 19, 2008 | 7.076 | 7.240 | 7.076 | 7.141 | 18,687 | +0.03(+0.46%) |
Mar 18, 2008 | 7.076 | 7.184 | 7.076 | 7.109 | 41,399 | +0.03(+0.40%) |
Mar 17, 2008 | 7.216 | 7.216 | 6.982 | 7.081 | 76,713 | -0.14(-1.88%) |
Mar 14, 2008 | 7.287 | 7.310 | 7.202 | 7.216 | 54,630 | -0.08(-1.16%) |
Mar 13, 2008 | 7.305 | 7.324 | 7.254 | 7.301 | 32,223 | -0.00(-0.06%) |
Mar 12, 2008 | 7.385 | 7.423 | 7.207 | 7.305 | 87,068 | -0.17(-2.26%) |
Mar 11, 2008 | 7.484 | 7.498 | 7.441 | 7.474 | 18,992 | +0.00(+0.06%) |
Mar 10, 2008 | 7.577 | 7.577 | 7.404 | 7.469 | 40,759 | -0.05(-0.69%) |
Mar 07, 2008 | 7.451 | 7.559 | 7.451 | 7.521 | 19,206 | +0.00(+0.03%) |
Mar 06, 2008 | 7.568 | 7.568 | 7.465 | 7.519 | 56,338 | -0.01(-0.15%) |
Mar 05, 2008 | 7.394 | 7.573 | 7.366 | 7.530 | 58,894 | +0.08(+1.01%) |
Mar 04, 2008 | 7.409 | 7.479 | 7.362 | 7.455 | 40,759 | +0.00(+0.03%) |