Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.013 | 7.079 | 6.974 | 6.980 | 180,514 | -0.01(-0.19%) |
May 29, 2008 | 6.980 | 7.111 | 6.921 | 6.993 | 146,944 | -0.01(-0.09%) |
May 28, 2008 | 7.085 | 7.085 | 6.862 | 7.000 | 145,784 | -0.04(-0.56%) |
May 27, 2008 | 6.777 | 7.085 | 6.777 | 7.039 | 142,570 | +0.26(+3.77%) |
May 26, 2008 | 6.895 | 6.921 | 6.737 | 6.783 | 182,175 | +0.00(+0.00%) |
May 23, 2008 | 6.895 | 6.921 | 6.737 | 6.783 | 182,175 | -0.14(-2.08%) |
May 22, 2008 | 6.895 | 7.144 | 6.895 | 6.928 | 145,785 | +0.03(+0.48%) |
May 21, 2008 | 7.111 | 7.256 | 6.836 | 6.895 | 204,769 | -0.18(-2.60%) |
May 20, 2008 | 6.974 | 7.085 | 6.862 | 7.079 | 313,216 | +0.09(+1.31%) |
May 19, 2008 | 7.275 | 7.311 | 6.980 | 6.987 | 306,492 | -0.24(-3.36%) |
May 16, 2008 | 7.164 | 7.275 | 6.888 | 7.229 | 181,235 | +0.11(+1.57%) |
May 15, 2008 | 7.098 | 7.315 | 6.921 | 7.118 | 173,930 | +0.01(+0.18%) |
May 14, 2008 | 7.164 | 7.289 | 7.085 | 7.105 | 181,687 | +0.00(+0.00%) |
May 13, 2008 | 7.216 | 7.256 | 7.105 | 7.105 | 171,912 | -0.10(-1.37%) |
May 12, 2008 | 7.079 | 7.216 | 6.915 | 7.203 | 301,182 | +0.15(+2.14%) |
May 09, 2008 | 6.777 | 7.079 | 6.757 | 7.052 | 184,163 | +0.18(+2.58%) |
May 08, 2008 | 7.013 | 7.065 | 6.646 | 6.875 | 349,437 | -0.09(-1.32%) |
May 07, 2008 | 7.164 | 7.184 | 6.960 | 6.967 | 155,489 | -0.18(-2.48%) |
May 06, 2008 | 7.065 | 7.210 | 7.033 | 7.144 | 287,960 | +0.03(+0.37%) |
May 05, 2008 | 7.046 | 7.157 | 7.033 | 7.118 | 205,813 | +0.03(+0.46%) |
May 02, 2008 | 7.184 | 7.184 | 7.033 | 7.085 | 359,551 | -0.12(-1.64%) |
May 01, 2008 | 7.197 | 7.334 | 7.052 | 7.203 | 246,881 | +0.01(+0.18%) |
Apr 30, 2008 | 7.308 | 7.400 | 7.144 | 7.190 | 204,537 | -0.08(-1.08%) |
Apr 29, 2008 | 7.446 | 7.453 | 7.190 | 7.269 | 255,937 | -0.17(-2.29%) |
Apr 28, 2008 | 7.341 | 7.925 | 7.341 | 7.439 | 501,273 | -0.12(-1.65%) |
Apr 25, 2008 | 7.794 | 7.853 | 7.387 | 7.564 | 371,651 | -0.18(-2.37%) |
Apr 24, 2008 | 7.118 | 7.964 | 7.118 | 7.748 | 541,147 | -0.20(-2.48%) |
Apr 23, 2008 | 8.443 | 8.443 | 7.807 | 7.945 | 522,386 | -0.57(-6.70%) |
Apr 22, 2008 | 8.653 | 8.791 | 8.378 | 8.515 | 245,602 | -0.20(-2.26%) |
Apr 21, 2008 | 8.528 | 8.765 | 8.528 | 8.712 | 420,927 | +0.15(+1.76%) |
Apr 18, 2008 | 8.817 | 8.856 | 8.528 | 8.561 | 209,049 | -0.05(-0.53%) |
Apr 17, 2008 | 8.679 | 8.797 | 8.587 | 8.607 | 163,501 | -0.17(-1.94%) |
Apr 16, 2008 | 8.719 | 8.955 | 8.699 | 8.778 | 191,321 | +0.16(+1.90%) |
Apr 15, 2008 | 8.568 | 8.784 | 8.371 | 8.614 | 499,062 | +0.09(+1.00%) |
Apr 14, 2008 | 8.522 | 8.830 | 8.463 | 8.528 | 158,911 | -0.01(-0.15%) |
Apr 11, 2008 | 8.712 | 8.902 | 8.509 | 8.542 | 256,681 | -0.30(-3.34%) |
Apr 10, 2008 | 8.686 | 8.981 | 8.653 | 8.837 | 120,376 | +0.16(+1.89%) |
Apr 09, 2008 | 8.942 | 9.034 | 8.666 | 8.673 | 225,516 | -0.24(-2.72%) |
Apr 08, 2008 | 8.988 | 9.217 | 8.870 | 8.915 | 157,582 | -0.16(-1.81%) |
Apr 07, 2008 | 9.243 | 9.316 | 9.060 | 9.079 | 145,238 | -0.10(-1.14%) |
Apr 04, 2008 | 9.119 | 9.283 | 9.079 | 9.184 | 257,955 | +0.09(+1.01%) |
Apr 03, 2008 | 9.132 | 9.204 | 8.961 | 9.093 | 254,262 | -0.14(-1.49%) |
Apr 02, 2008 | 9.178 | 9.453 | 9.086 | 9.230 | 222,856 | +0.03(+0.36%) |
Apr 01, 2008 | 8.929 | 9.243 | 8.725 | 9.198 | 501,425 | +0.53(+6.13%) |
Mar 31, 2008 | 8.719 | 9.178 | 8.594 | 8.666 | 587,556 | -0.97(-10.07%) |
Mar 28, 2008 | 9.722 | 9.886 | 9.558 | 9.637 | 489,465 | -0.07(-0.68%) |
Mar 27, 2008 | 9.939 | 10.04 | 9.663 | 9.703 | 92,716 | -0.21(-2.12%) |
Mar 26, 2008 | 9.952 | 10.02 | 9.762 | 9.913 | 115,954 | -0.12(-1.24%) |
Mar 25, 2008 | 9.171 | 10.20 | 9.171 | 10.04 | 563,609 | +0.89(+9.68%) |
Mar 24, 2008 | 8.778 | 9.309 | 8.778 | 9.152 | 246,090 | +0.39(+4.49%) |
Mar 21, 2008 | 8.935 | 9.119 | 8.686 | 8.758 | 524,593 | +0.00(+0.00%) |
Mar 20, 2008 | 8.935 | 9.119 | 8.686 | 8.758 | 524,593 | -0.06(-0.67%) |
Mar 19, 2008 | 9.020 | 9.145 | 8.817 | 8.817 | 210,349 | -0.27(-2.96%) |
Mar 18, 2008 | 8.358 | 9.145 | 8.299 | 9.086 | 312,897 | +0.94(+11.51%) |
Mar 17, 2008 | 8.115 | 8.443 | 8.095 | 8.148 | 244,931 | -0.21(-2.51%) |
Mar 14, 2008 | 8.692 | 8.692 | 8.253 | 8.358 | 197,334 | -0.28(-3.19%) |
Mar 13, 2008 | 8.364 | 8.686 | 8.338 | 8.633 | 264,714 | +0.19(+2.25%) |
Mar 12, 2008 | 8.601 | 8.706 | 8.430 | 8.443 | 194,899 | -0.14(-1.68%) |
Mar 11, 2008 | 8.364 | 8.594 | 8.273 | 8.587 | 233,110 | +0.33(+4.05%) |
Mar 10, 2008 | 8.364 | 8.417 | 8.200 | 8.253 | 199,340 | -0.11(-1.33%) |
Mar 07, 2008 | 8.371 | 8.902 | 8.292 | 8.364 | 330,875 | -0.10(-1.24%) |
Mar 06, 2008 | 8.909 | 9.001 | 8.469 | 8.469 | 201,955 | -0.51(-5.63%) |
Mar 05, 2008 | 8.876 | 9.066 | 8.805 | 8.975 | 195,146 | +0.13(+1.48%) |
Mar 04, 2008 | 8.627 | 8.942 | 8.587 | 8.843 | 261,077 | +0.14(+1.66%) |