Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.832 | 7.892 | 7.756 | 7.764 | 242,861 | -0.07(-0.86%) |
May 29, 2008 | 7.877 | 7.907 | 7.832 | 7.832 | 931,410 | -0.09(-1.14%) |
May 28, 2008 | 7.952 | 7.952 | 7.854 | 7.922 | 63,938 | -0.03(-0.38%) |
May 27, 2008 | 7.892 | 7.960 | 7.869 | 7.952 | 64,878 | +0.05(+0.67%) |
May 26, 2008 | 7.899 | 7.899 | 7.839 | 7.899 | 65,376 | +0.00(+0.00%) |
May 23, 2008 | 7.899 | 7.899 | 7.839 | 7.899 | 65,376 | -0.02(-0.19%) |
May 22, 2008 | 7.922 | 7.975 | 7.892 | 7.914 | 68,114 | -0.02(-0.28%) |
May 21, 2008 | 7.869 | 7.937 | 7.869 | 7.937 | 35,494 | +0.03(+0.38%) |
May 20, 2008 | 7.899 | 7.907 | 7.869 | 7.907 | 29,242 | -0.03(-0.38%) |
May 19, 2008 | 7.892 | 7.937 | 7.824 | 7.937 | 36,118 | +0.05(+0.57%) |
May 16, 2008 | 7.967 | 7.967 | 7.824 | 7.892 | 176,613 | -0.05(-0.57%) |
May 15, 2008 | 7.937 | 7.960 | 7.907 | 7.937 | 410,464 | +0.00(+0.00%) |
May 14, 2008 | 7.794 | 7.967 | 7.794 | 7.937 | 232,772 | +0.08(+0.96%) |
May 13, 2008 | 7.741 | 7.862 | 7.711 | 7.862 | 53,705 | +0.12(+1.55%) |
May 12, 2008 | 7.613 | 7.749 | 7.613 | 7.741 | 54,205 | +0.07(+0.88%) |
May 09, 2008 | 7.636 | 7.674 | 7.621 | 7.674 | 64,733 | -0.02(-0.20%) |
May 08, 2008 | 7.666 | 7.711 | 7.666 | 7.689 | 30,572 | -0.09(-1.16%) |
May 07, 2008 | 7.568 | 7.779 | 7.561 | 7.779 | 32,753 | +0.23(+3.09%) |
May 06, 2008 | 7.674 | 7.711 | 7.523 | 7.546 | 27,981 | -0.23(-3.00%) |
May 05, 2008 | 7.719 | 7.787 | 7.614 | 7.779 | 48,289 | +0.07(+0.88%) |
May 02, 2008 | 7.583 | 7.734 | 7.583 | 7.711 | 235,466 | +0.13(+1.69%) |
May 01, 2008 | 7.516 | 7.749 | 7.516 | 7.583 | 172,025 | +0.05(+0.60%) |
Apr 30, 2008 | 7.508 | 7.538 | 7.463 | 7.538 | 280,289 | +0.11(+1.42%) |
Apr 29, 2008 | 7.486 | 7.501 | 7.433 | 7.433 | 37,688 | -0.02(-0.20%) |
Apr 28, 2008 | 7.373 | 7.463 | 7.373 | 7.448 | 33,542 | +0.08(+1.12%) |
Apr 25, 2008 | 7.373 | 7.373 | 7.335 | 7.365 | 31,697 | -0.00(-0.00%) |
Apr 24, 2008 | 7.275 | 7.403 | 7.177 | 7.365 | 48,971 | +0.07(+0.93%) |
Apr 23, 2008 | 7.335 | 7.335 | 7.282 | 7.297 | 1,595 | -0.04(-0.51%) |
Apr 22, 2008 | 7.335 | 7.395 | 7.222 | 7.335 | 10,043 | -0.05(-0.71%) |
Apr 21, 2008 | 7.448 | 7.448 | 7.359 | 7.388 | 5,720 | +0.02(+0.20%) |
Apr 18, 2008 | 7.478 | 7.478 | 7.335 | 7.373 | 16,758 | +0.03(+0.41%) |
Apr 17, 2008 | 7.471 | 7.471 | 7.252 | 7.343 | 11,037 | -0.07(-0.91%) |
Apr 16, 2008 | 7.478 | 7.478 | 7.373 | 7.410 | 8,108 | -0.04(-0.51%) |
Apr 15, 2008 | 7.395 | 7.448 | 7.297 | 7.448 | 38,148 | +0.15(+2.06%) |
Apr 14, 2008 | 7.410 | 7.410 | 7.260 | 7.297 | 42,168 | -0.12(-1.62%) |
Apr 11, 2008 | 7.403 | 7.425 | 7.305 | 7.418 | 7,552 | +0.02(+0.20%) |
Apr 10, 2008 | 7.403 | 7.418 | 7.222 | 7.403 | 12,335 | +0.00(+0.00%) |
Apr 09, 2008 | 7.486 | 7.486 | 7.335 | 7.403 | 42,359 | +0.05(+0.72%) |
Apr 08, 2008 | 7.365 | 7.478 | 7.297 | 7.350 | 42,432 | +0.09(+1.24%) |
Apr 07, 2008 | 7.486 | 7.523 | 7.260 | 7.260 | 68,287 | -0.20(-2.72%) |
Apr 04, 2008 | 7.418 | 7.486 | 7.335 | 7.463 | 96,294 | +0.11(+1.43%) |
Apr 03, 2008 | 7.170 | 7.365 | 7.147 | 7.358 | 27,871 | +0.27(+3.82%) |
Apr 02, 2008 | 7.252 | 7.365 | 7.087 | 7.087 | 17,422 | -0.20(-2.79%) |
Apr 01, 2008 | 6.936 | 7.335 | 6.936 | 7.290 | 51,787 | +0.22(+3.09%) |
Mar 31, 2008 | 7.072 | 7.117 | 6.861 | 7.072 | 15,189 | +0.11(+1.51%) |
Mar 28, 2008 | 6.793 | 6.974 | 6.793 | 6.966 | 6,341 | -0.05(-0.64%) |
Mar 27, 2008 | 7.072 | 7.215 | 6.808 | 7.012 | 15,194 | -0.21(-2.92%) |
Mar 26, 2008 | 7.064 | 7.260 | 7.064 | 7.222 | 35,356 | +0.11(+1.59%) |
Mar 25, 2008 | 6.997 | 7.140 | 6.997 | 7.109 | 15,352 | -0.02(-0.21%) |
Mar 24, 2008 | 6.959 | 7.192 | 6.959 | 7.124 | 18,343 | +0.11(+1.50%) |
Mar 21, 2008 | 6.997 | 7.019 | 6.778 | 7.019 | 12,477 | +0.00(+0.00%) |
Mar 20, 2008 | 6.997 | 7.019 | 6.778 | 7.019 | 12,477 | +0.19(+2.75%) |
Mar 19, 2008 | 6.658 | 6.884 | 6.658 | 6.831 | 390,971 | +0.17(+2.60%) |
Mar 18, 2008 | 6.861 | 6.861 | 6.658 | 6.658 | 14,355 | -0.05(-0.78%) |
Mar 17, 2008 | 6.857 | 6.857 | 6.673 | 6.711 | 46,396 | -0.14(-1.98%) |
Mar 14, 2008 | 6.891 | 7.042 | 6.846 | 6.846 | 2,928 | -0.07(-0.98%) |
Mar 13, 2008 | 6.899 | 6.944 | 6.846 | 6.914 | 16,893 | +0.02(+0.22%) |
Mar 12, 2008 | 7.297 | 7.297 | 6.884 | 6.899 | 19,994 | -0.08(-1.08%) |
Mar 11, 2008 | 7.042 | 7.147 | 6.801 | 6.974 | 115,205 | +0.05(+0.76%) |
Mar 10, 2008 | 7.305 | 7.305 | 6.778 | 6.921 | 17,018 | -0.26(-3.66%) |
Mar 07, 2008 | 7.230 | 7.260 | 7.170 | 7.185 | 4,763 | -0.11(-1.44%) |
Mar 06, 2008 | 7.343 | 7.343 | 7.192 | 7.290 | 19,247 | -0.13(-1.72%) |
Mar 05, 2008 | 7.415 | 7.418 | 7.290 | 7.418 | 22,463 | +0.05(+0.61%) |
Mar 04, 2008 | 7.373 | 7.373 | 7.313 | 7.373 | 4,120 | -0.07(-0.91%) |