Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.865 | 7.873 | 7.793 | 7.805 | 345,450 | -0.04(-0.51%) |
May 29, 2008 | 7.817 | 7.909 | 7.805 | 7.845 | 294,064 | +0.02(+0.20%) |
May 28, 2008 | 7.869 | 7.869 | 7.769 | 7.829 | 353,290 | +0.00(+0.00%) |
May 27, 2008 | 7.765 | 7.833 | 7.733 | 7.829 | 484,024 | +0.05(+0.62%) |
May 26, 2008 | 7.837 | 7.873 | 7.717 | 7.781 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.837 | 7.873 | 7.717 | 7.781 | 374,145 | -0.05(-0.67%) |
May 22, 2008 | 7.813 | 7.849 | 7.773 | 7.833 | 406,272 | +0.06(+0.77%) |
May 21, 2008 | 7.889 | 7.909 | 7.761 | 7.773 | 288,181 | -0.09(-1.17%) |
May 20, 2008 | 7.881 | 7.889 | 7.837 | 7.865 | 352,280 | -0.02(-0.30%) |
May 19, 2008 | 7.909 | 7.997 | 7.877 | 7.889 | 355,632 | -0.02(-0.30%) |
May 16, 2008 | 7.897 | 7.917 | 7.845 | 7.913 | 327,499 | +0.04(+0.46%) |
May 15, 2008 | 7.809 | 7.881 | 7.781 | 7.877 | 390,202 | +0.10(+1.34%) |
May 14, 2008 | 7.781 | 7.817 | 7.753 | 7.773 | 352,594 | +0.03(+0.36%) |
May 13, 2008 | 7.749 | 7.765 | 7.707 | 7.745 | 388,746 | -0.01(-0.15%) |
May 12, 2008 | 7.769 | 7.769 | 7.725 | 7.757 | 389,721 | +0.05(+0.62%) |
May 09, 2008 | 7.689 | 7.714 | 7.661 | 7.709 | 156,520 | -0.03(-0.36%) |
May 08, 2008 | 7.717 | 7.761 | 7.679 | 7.737 | 258,371 | +0.07(+0.94%) |
May 07, 2008 | 7.805 | 7.805 | 7.657 | 7.665 | 256,560 | -0.11(-1.44%) |
May 06, 2008 | 7.705 | 7.789 | 7.669 | 7.777 | 316,552 | +0.05(+0.62%) |
May 05, 2008 | 7.713 | 7.745 | 7.697 | 7.729 | 397,397 | +0.02(+0.26%) |
May 02, 2008 | 7.649 | 7.761 | 7.608 | 7.709 | 442,930 | +0.01(+0.16%) |
May 01, 2008 | 7.572 | 7.701 | 7.548 | 7.697 | 347,390 | +0.14(+1.86%) |
Apr 30, 2008 | 7.576 | 7.625 | 7.536 | 7.556 | 351,798 | +0.00(+0.00%) |
Apr 29, 2008 | 7.576 | 7.600 | 7.540 | 7.556 | 434,708 | -0.05(-0.63%) |
Apr 28, 2008 | 7.608 | 7.641 | 7.576 | 7.604 | 379,773 | +0.02(+0.26%) |
Apr 25, 2008 | 7.544 | 7.590 | 7.492 | 7.584 | 437,510 | +0.04(+0.58%) |
Apr 24, 2008 | 7.512 | 7.596 | 7.468 | 7.540 | 451,005 | +0.03(+0.43%) |
Apr 23, 2008 | 7.576 | 7.617 | 7.488 | 7.508 | 581,993 | -0.03(-0.43%) |
Apr 22, 2008 | 7.540 | 7.572 | 7.484 | 7.540 | 512,739 | -0.03(-0.37%) |
Apr 21, 2008 | 7.552 | 7.576 | 7.512 | 7.568 | 414,859 | +0.02(+0.27%) |
Apr 18, 2008 | 7.584 | 7.612 | 7.524 | 7.548 | 451,133 | +0.08(+1.13%) |
Apr 17, 2008 | 7.380 | 7.496 | 7.376 | 7.464 | 331,033 | +0.06(+0.76%) |
Apr 16, 2008 | 7.272 | 7.416 | 7.272 | 7.408 | 379,518 | +0.18(+2.55%) |
Apr 15, 2008 | 7.268 | 7.287 | 7.192 | 7.224 | 301,153 | -0.01(-0.11%) |
Apr 14, 2008 | 7.272 | 7.280 | 7.200 | 7.232 | 250,463 | -0.07(-0.99%) |
Apr 11, 2008 | 7.312 | 7.376 | 7.280 | 7.304 | 299,512 | -0.10(-1.30%) |
Apr 10, 2008 | 7.384 | 7.500 | 7.356 | 7.400 | 354,181 | +0.00(+0.05%) |
Apr 09, 2008 | 7.436 | 7.456 | 7.376 | 7.396 | 366,666 | -0.05(-0.65%) |
Apr 08, 2008 | 7.392 | 7.456 | 7.376 | 7.444 | 352,232 | +0.04(+0.49%) |
Apr 07, 2008 | 7.444 | 7.468 | 7.392 | 7.408 | 337,235 | +0.03(+0.43%) |
Apr 04, 2008 | 7.360 | 7.413 | 7.324 | 7.376 | 375,177 | +0.03(+0.45%) |
Apr 03, 2008 | 7.288 | 7.412 | 7.284 | 7.343 | 457,257 | +0.01(+0.15%) |
Apr 02, 2008 | 7.340 | 7.404 | 7.304 | 7.332 | 350,988 | +0.00(+0.05%) |
Apr 01, 2008 | 7.220 | 7.332 | 7.216 | 7.328 | 373,795 | +0.18(+2.58%) |
Mar 31, 2008 | 7.196 | 7.204 | 7.115 | 7.143 | 401,378 | -0.04(-0.50%) |
Mar 28, 2008 | 7.224 | 7.292 | 7.164 | 7.180 | 240,976 | -0.06(-0.83%) |
Mar 27, 2008 | 7.268 | 7.328 | 7.240 | 7.240 | 357,473 | -0.01(-0.11%) |
Mar 26, 2008 | 7.256 | 7.312 | 7.236 | 7.248 | 415,098 | -0.02(-0.33%) |
Mar 25, 2008 | 7.288 | 7.328 | 7.224 | 7.272 | 396,015 | -0.01(-0.11%) |
Mar 24, 2008 | 7.216 | 7.340 | 7.200 | 7.280 | 474,968 | +0.08(+1.17%) |
Mar 21, 2008 | 7.131 | 7.196 | 7.059 | 7.196 | 351,237 | +0.00(+0.00%) |
Mar 20, 2008 | 7.131 | 7.196 | 7.059 | 7.196 | 351,237 | +0.04(+0.56%) |
Mar 19, 2008 | 7.256 | 7.284 | 7.067 | 7.155 | 459,190 | -0.06(-0.78%) |
Mar 18, 2008 | 7.083 | 7.240 | 7.051 | 7.212 | 483,886 | +0.20(+2.86%) |
Mar 17, 2008 | 6.935 | 7.071 | 6.903 | 7.011 | 603,045 | -0.10(-1.46%) |
Mar 14, 2008 | 7.180 | 7.236 | 6.983 | 7.115 | 578,341 | -0.03(-0.45%) |
Mar 13, 2008 | 7.063 | 7.192 | 6.979 | 7.147 | 530,598 | -0.04(-0.56%) |
Mar 12, 2008 | 7.204 | 7.280 | 7.155 | 7.188 | 439,543 | -0.01(-0.11%) |
Mar 11, 2008 | 7.087 | 7.196 | 7.027 | 7.196 | 341,458 | +0.16(+2.28%) |
Mar 10, 2008 | 7.059 | 7.123 | 6.999 | 7.035 | 760,474 | -0.04(-0.57%) |
Mar 07, 2008 | 7.079 | 7.192 | 7.015 | 7.075 | 449,638 | -0.07(-1.01%) |
Mar 06, 2008 | 7.224 | 7.264 | 7.147 | 7.147 | 412,886 | -0.12(-1.65%) |
Mar 05, 2008 | 7.316 | 7.368 | 7.252 | 7.268 | 450,646 | -0.03(-0.38%) |
Mar 04, 2008 | 7.252 | 7.340 | 7.220 | 7.296 | 587,931 | -0.07(-0.93%) |