Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.325 | 7.349 | 7.266 | 7.289 | 52,687 | -0.01(-0.16%) |
May 29, 2008 | 7.289 | 7.325 | 7.273 | 7.301 | 113,582 | +0.02(+0.33%) |
May 28, 2008 | 7.289 | 7.325 | 7.218 | 7.278 | 87,643 | +0.01(+0.16%) |
May 27, 2008 | 7.278 | 7.349 | 7.266 | 7.266 | 75,330 | +0.01(+0.16%) |
May 26, 2008 | 7.182 | 7.289 | 7.182 | 7.254 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.182 | 7.289 | 7.182 | 7.254 | 64,733 | +0.00(+0.00%) |
May 22, 2008 | 7.313 | 7.325 | 7.182 | 7.254 | 165,748 | -0.06(-0.81%) |
May 21, 2008 | 7.313 | 7.337 | 7.313 | 7.313 | 97,862 | +0.01(+0.16%) |
May 20, 2008 | 7.289 | 7.313 | 7.289 | 7.301 | 124,943 | +0.01(+0.16%) |
May 19, 2008 | 7.301 | 7.325 | 7.278 | 7.289 | 189,433 | -0.02(-0.33%) |
May 16, 2008 | 7.289 | 7.337 | 7.289 | 7.313 | 102,046 | +0.01(+0.16%) |
May 15, 2008 | 7.289 | 7.337 | 7.289 | 7.301 | 159,979 | +0.00(+0.00%) |
May 14, 2008 | 7.301 | 7.337 | 7.301 | 7.301 | 119,819 | -0.04(-0.49%) |
May 13, 2008 | 7.289 | 7.337 | 7.266 | 7.337 | 155,597 | -0.04(-0.48%) |
May 12, 2008 | 7.325 | 7.373 | 7.325 | 7.373 | 113,127 | +0.04(+0.49%) |
May 09, 2008 | 7.313 | 7.373 | 7.313 | 7.337 | 41,377 | +0.01(+0.16%) |
May 08, 2008 | 7.278 | 7.361 | 7.278 | 7.325 | 133,318 | +0.00(+0.00%) |
May 07, 2008 | 7.230 | 7.325 | 7.230 | 7.325 | 136,692 | +0.06(+0.82%) |
May 06, 2008 | 7.206 | 7.278 | 7.206 | 7.266 | 104,598 | +0.05(+0.66%) |
May 05, 2008 | 7.159 | 7.242 | 7.159 | 7.218 | 81,486 | +0.05(+0.66%) |
May 02, 2008 | 7.182 | 7.218 | 7.135 | 7.171 | 73,325 | +0.02(+0.33%) |
May 01, 2008 | 7.182 | 7.194 | 7.123 | 7.147 | 141,242 | -0.05(-0.66%) |
Apr 30, 2008 | 7.171 | 7.230 | 7.171 | 7.194 | 87,123 | +0.02(+0.33%) |
Apr 29, 2008 | 7.194 | 7.266 | 7.111 | 7.171 | 124,806 | -0.04(-0.49%) |
Apr 28, 2008 | 7.206 | 7.266 | 7.159 | 7.206 | 100,665 | +0.01(+0.17%) |
Apr 25, 2008 | 7.218 | 7.266 | 7.194 | 7.194 | 97,262 | -0.01(-0.16%) |
Apr 24, 2008 | 7.147 | 7.313 | 7.099 | 7.206 | 152,977 | +0.04(+0.50%) |
Apr 23, 2008 | 7.230 | 7.289 | 7.123 | 7.171 | 152,609 | -0.11(-1.47%) |
Apr 22, 2008 | 7.289 | 7.349 | 7.278 | 7.278 | 144,072 | -0.04(-0.49%) |
Apr 21, 2008 | 7.242 | 7.361 | 7.230 | 7.313 | 294,900 | +0.02(+0.33%) |
Apr 18, 2008 | 7.242 | 7.301 | 7.218 | 7.289 | 169,927 | +0.10(+1.32%) |
Apr 17, 2008 | 7.075 | 7.242 | 7.075 | 7.194 | 235,692 | +0.11(+1.51%) |
Apr 16, 2008 | 7.075 | 7.159 | 7.064 | 7.087 | 161,692 | +0.02(+0.34%) |
Apr 15, 2008 | 7.075 | 7.099 | 7.028 | 7.064 | 152,461 | -0.04(-0.50%) |
Apr 14, 2008 | 7.172 | 7.242 | 7.099 | 7.099 | 55,165 | -0.10(-1.32%) |
Apr 11, 2008 | 7.182 | 7.218 | 7.099 | 7.194 | 99,293 | -0.05(-0.66%) |
Apr 10, 2008 | 7.218 | 7.325 | 7.171 | 7.242 | 126,755 | +0.00(+0.00%) |
Apr 09, 2008 | 7.230 | 7.254 | 7.206 | 7.242 | 81,655 | +0.02(+0.33%) |
Apr 08, 2008 | 7.147 | 7.242 | 7.135 | 7.218 | 131,143 | +0.06(+0.83%) |
Apr 07, 2008 | 7.064 | 7.194 | 7.064 | 7.159 | 68,873 | +0.10(+1.35%) |
Apr 04, 2008 | 7.004 | 7.147 | 7.004 | 7.064 | 93,176 | -0.04(-0.50%) |
Apr 03, 2008 | 7.016 | 7.111 | 6.933 | 7.099 | 80,898 | -0.04(-0.50%) |
Apr 02, 2008 | 6.956 | 7.135 | 6.945 | 7.135 | 117,395 | +0.13(+1.87%) |
Apr 01, 2008 | 6.921 | 7.040 | 6.921 | 7.004 | 48,438 | +0.10(+1.38%) |
Mar 31, 2008 | 7.004 | 7.016 | 6.909 | 6.909 | 106,791 | -0.02(-0.34%) |
Mar 28, 2008 | 6.992 | 7.028 | 6.921 | 6.933 | 70,723 | -0.09(-1.31%) |
Mar 27, 2008 | 6.980 | 7.052 | 6.956 | 7.024 | 76,820 | +0.03(+0.46%) |
Mar 26, 2008 | 7.016 | 7.040 | 6.933 | 6.992 | 110,087 | +0.01(+0.17%) |
Mar 25, 2008 | 6.921 | 6.980 | 6.897 | 6.980 | 91,410 | +0.11(+1.56%) |
Mar 24, 2008 | 6.897 | 6.956 | 6.826 | 6.873 | 86,532 | -0.06(-0.86%) |
Mar 21, 2008 | 6.838 | 7.004 | 6.790 | 6.933 | 145,735 | +0.00(+0.00%) |
Mar 20, 2008 | 6.838 | 7.004 | 6.790 | 6.933 | 145,735 | +0.08(+1.22%) |
Mar 19, 2008 | 6.754 | 6.885 | 6.754 | 6.849 | 99,231 | +0.12(+1.77%) |
Mar 18, 2008 | 6.719 | 6.838 | 6.683 | 6.731 | 85,776 | +0.05(+0.71%) |
Mar 17, 2008 | 6.861 | 6.861 | 6.552 | 6.683 | 161,376 | -0.18(-2.60%) |
Mar 14, 2008 | 6.956 | 7.040 | 6.861 | 6.861 | 78,832 | -0.12(-1.70%) |
Mar 13, 2008 | 6.980 | 7.004 | 6.968 | 6.980 | 106,967 | -0.05(-0.68%) |
Mar 12, 2008 | 6.909 | 7.028 | 6.909 | 7.028 | 72,152 | +0.12(+1.72%) |
Mar 11, 2008 | 6.873 | 6.956 | 6.873 | 6.909 | 103,688 | +0.00(+0.00%) |
Mar 10, 2008 | 6.909 | 7.004 | 6.873 | 6.909 | 75,852 | +0.04(+0.52%) |
Mar 07, 2008 | 6.968 | 7.040 | 6.849 | 6.873 | 127,023 | -0.11(-1.53%) |
Mar 06, 2008 | 6.980 | 7.075 | 6.945 | 6.980 | 74,087 | -0.06(-0.84%) |
Mar 05, 2008 | 7.111 | 7.147 | 7.040 | 7.040 | 113,106 | -0.10(-1.33%) |
Mar 04, 2008 | 7.159 | 7.206 | 7.111 | 7.135 | 129,841 | -0.06(-0.83%) |