Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.571 | 7.587 | 7.556 | 7.587 | 3,701 | -0.02(-0.27%) |
May 29, 2008 | 7.623 | 7.669 | 7.561 | 7.607 | 10,886 | +0.00(+0.00%) |
May 28, 2008 | 7.710 | 7.710 | 7.607 | 7.607 | 30,455 | -0.03(-0.34%) |
May 27, 2008 | 7.607 | 7.648 | 7.607 | 7.633 | 2,661 | +0.01(+0.13%) |
May 26, 2008 | 7.623 | 7.623 | 7.571 | 7.623 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.623 | 7.623 | 7.571 | 7.623 | 4,954 | +0.01(+0.13%) |
May 22, 2008 | 7.616 | 7.633 | 7.607 | 7.613 | 3,391 | -0.00(-0.06%) |
May 21, 2008 | 7.623 | 7.633 | 7.607 | 7.618 | 23,504 | -0.01(-0.13%) |
May 20, 2008 | 7.623 | 7.664 | 7.623 | 7.628 | 16,806 | +0.02(+0.27%) |
May 19, 2008 | 7.612 | 7.612 | 7.546 | 7.607 | 16,792 | -0.02(-0.27%) |
May 16, 2008 | 7.587 | 7.648 | 7.438 | 7.628 | 36,546 | +0.06(+0.75%) |
May 15, 2008 | 7.612 | 7.612 | 7.515 | 7.571 | 18,994 | -0.04(-0.54%) |
May 14, 2008 | 7.648 | 7.648 | 7.612 | 7.612 | 20,515 | -0.05(-0.67%) |
May 13, 2008 | 7.664 | 7.695 | 7.636 | 7.664 | 4,219 | -0.04(-0.47%) |
May 12, 2008 | 7.741 | 7.741 | 7.689 | 7.700 | 13,218 | +0.01(+0.07%) |
May 09, 2008 | 7.689 | 7.705 | 7.689 | 7.695 | 2,337 | +0.02(+0.23%) |
May 08, 2008 | 7.618 | 7.689 | 7.417 | 7.677 | 7,889 | +0.04(+0.58%) |
May 07, 2008 | 7.700 | 7.705 | 7.571 | 7.633 | 33,913 | -0.01(-0.07%) |
May 06, 2008 | 7.571 | 7.736 | 7.571 | 7.638 | 36,118 | +0.04(+0.47%) |
May 05, 2008 | 7.546 | 7.607 | 7.530 | 7.602 | 17,581 | +0.13(+1.79%) |
May 02, 2008 | 7.582 | 7.582 | 7.469 | 7.469 | 3,701 | -0.11(-1.42%) |
May 01, 2008 | 7.592 | 7.597 | 7.556 | 7.577 | 16,463 | +0.05(+0.61%) |
Apr 30, 2008 | 7.515 | 7.546 | 7.494 | 7.530 | 4,932 | +0.07(+0.89%) |
Apr 29, 2008 | 7.443 | 7.510 | 7.438 | 7.464 | 5,552 | -0.01(-0.07%) |
Apr 28, 2008 | 7.571 | 7.592 | 7.453 | 7.469 | 12,676 | -0.06(-0.76%) |
Apr 25, 2008 | 7.571 | 7.597 | 7.520 | 7.526 | 17,143 | -0.05(-0.60%) |
Apr 24, 2008 | 7.484 | 7.674 | 7.474 | 7.571 | 25,715 | +0.14(+1.86%) |
Apr 23, 2008 | 7.469 | 7.500 | 7.433 | 7.433 | 13,247 | -0.01(-0.14%) |
Apr 22, 2008 | 7.392 | 7.464 | 7.392 | 7.443 | 14,026 | +0.08(+1.05%) |
Apr 21, 2008 | 7.469 | 7.520 | 7.351 | 7.366 | 35,650 | -0.07(-0.93%) |
Apr 18, 2008 | 7.479 | 7.510 | 7.417 | 7.435 | 8,182 | -0.00(-0.03%) |
Apr 17, 2008 | 7.346 | 7.438 | 7.340 | 7.438 | 14,221 | +0.10(+1.33%) |
Apr 16, 2008 | 7.258 | 7.346 | 7.253 | 7.340 | 26,299 | +0.07(+0.92%) |
Apr 15, 2008 | 7.258 | 7.315 | 7.217 | 7.274 | 37,793 | -0.07(-0.91%) |
Apr 14, 2008 | 7.371 | 7.371 | 7.325 | 7.340 | 12,078 | -0.05(-0.63%) |
Apr 11, 2008 | 7.433 | 7.476 | 7.371 | 7.387 | 14,416 | -0.07(-0.96%) |
Apr 10, 2008 | 7.489 | 7.500 | 7.402 | 7.458 | 27,273 | +0.02(+0.28%) |
Apr 09, 2008 | 7.469 | 7.520 | 7.402 | 7.438 | 42,566 | -0.03(-0.34%) |
Apr 08, 2008 | 7.505 | 7.505 | 7.464 | 7.464 | 2,142 | +0.01(+0.14%) |
Apr 07, 2008 | 7.335 | 7.453 | 7.335 | 7.453 | 16,169 | +0.12(+1.68%) |
Apr 04, 2008 | 7.315 | 7.335 | 7.315 | 7.330 | 2,337 | +0.02(+0.28%) |
Apr 03, 2008 | 7.279 | 7.310 | 7.263 | 7.310 | 13,442 | +0.04(+0.56%) |
Apr 02, 2008 | 7.284 | 7.284 | 7.238 | 7.269 | 9,935 | -0.02(-0.28%) |
Apr 01, 2008 | 7.340 | 7.366 | 7.258 | 7.289 | 55,132 | -0.06(-0.77%) |
Mar 31, 2008 | 7.340 | 7.346 | 7.269 | 7.346 | 21,920 | +0.01(+0.07%) |
Mar 28, 2008 | 7.340 | 7.346 | 7.340 | 7.340 | 10,909 | +0.00(+0.00%) |
Mar 27, 2008 | 7.202 | 7.346 | 7.202 | 7.340 | 24,741 | +0.03(+0.42%) |
Mar 26, 2008 | 7.145 | 7.310 | 7.145 | 7.310 | 40,521 | +0.07(+0.98%) |
Mar 25, 2008 | 7.120 | 7.243 | 7.120 | 7.239 | 12,662 | +0.12(+1.75%) |
Mar 24, 2008 | 7.068 | 7.120 | 7.063 | 7.114 | 25,082 | +0.06(+0.80%) |
Mar 21, 2008 | 7.038 | 7.063 | 7.027 | 7.058 | 4,675 | +0.00(+0.00%) |
Mar 20, 2008 | 7.038 | 7.063 | 7.027 | 7.058 | 4,675 | +0.03(+0.37%) |
Mar 19, 2008 | 7.058 | 7.090 | 7.020 | 7.032 | 12,273 | -0.02(-0.22%) |
Mar 18, 2008 | 6.986 | 7.099 | 6.977 | 7.048 | 27,078 | +0.09(+1.25%) |
Mar 17, 2008 | 7.181 | 7.181 | 6.961 | 6.961 | 26,494 | -0.23(-3.14%) |
Mar 14, 2008 | 7.202 | 7.243 | 7.186 | 7.186 | 14,610 | +0.00(+0.00%) |
Mar 13, 2008 | 7.248 | 7.248 | 7.156 | 7.186 | 9,545 | -0.06(-0.78%) |
Mar 12, 2008 | 7.248 | 7.248 | 7.161 | 7.243 | 28,637 | -0.01(-0.14%) |
Mar 11, 2008 | 7.387 | 7.448 | 7.243 | 7.253 | 55,132 | -0.08(-1.05%) |
Mar 10, 2008 | 7.417 | 7.433 | 7.284 | 7.330 | 30,714 | +0.01(+0.07%) |
Mar 07, 2008 | 7.258 | 7.412 | 7.258 | 7.325 | 8,182 | +0.05(+0.63%) |
Mar 06, 2008 | 7.289 | 7.397 | 7.243 | 7.279 | 13,442 | +0.05(+0.64%) |
Mar 05, 2008 | 7.258 | 7.274 | 7.233 | 7.233 | 12,857 | -0.01(-0.14%) |
Mar 04, 2008 | 7.238 | 7.320 | 7.176 | 7.243 | 37,793 | -0.01(-0.07%) |