Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.582 | 7.666 | 7.527 | 7.582 | 0 | -0.00(-0.05%) |
May 29, 2008 | 7.585 | 7.585 | 7.585 | 7.585 | 0 | -0.10(-1.24%) |
May 28, 2008 | 7.681 | 7.696 | 7.665 | 7.681 | 0 | -0.07(-0.86%) |
May 27, 2008 | 7.747 | 7.763 | 7.732 | 7.747 | 0 | +0.05(+0.68%) |
May 26, 2008 | 7.696 | 7.696 | 7.696 | 7.696 | 0 | +0.00(+0.03%) |
May 23, 2008 | 7.631 | 7.709 | 7.606 | 7.694 | 0 | +0.06(+0.83%) |
May 22, 2008 | 7.630 | 7.630 | 7.630 | 7.630 | 0 | -0.08(-1.04%) |
May 21, 2008 | 7.678 | 7.726 | 7.663 | 7.710 | 0 | +0.05(+0.64%) |
May 20, 2008 | 7.673 | 7.689 | 7.646 | 7.662 | 0 | +0.13(+1.70%) |
May 19, 2008 | 7.534 | 7.549 | 7.518 | 7.534 | 0 | +0.07(+0.91%) |
May 16, 2008 | 7.566 | 7.588 | 7.446 | 7.465 | 0 | -0.09(-1.23%) |
May 15, 2008 | 7.566 | 7.581 | 7.543 | 7.559 | 0 | -0.09(-1.22%) |
May 14, 2008 | 7.583 | 7.709 | 7.541 | 7.652 | 0 | +0.06(+0.79%) |
May 13, 2008 | 7.590 | 7.607 | 7.559 | 7.591 | 0 | -0.01(-0.12%) |
May 12, 2008 | 7.596 | 7.616 | 7.581 | 7.601 | 0 | -0.11(-1.43%) |
May 09, 2008 | 7.590 | 7.758 | 7.574 | 7.710 | 0 | +0.10(+1.38%) |
May 08, 2008 | 7.611 | 7.626 | 7.590 | 7.606 | 0 | +0.02(+0.30%) |
May 07, 2008 | 7.590 | 7.613 | 7.567 | 7.582 | 0 | +0.08(+1.13%) |
May 06, 2008 | 7.566 | 7.616 | 7.477 | 7.497 | 0 | -0.08(-0.99%) |
May 05, 2008 | 7.571 | 7.588 | 7.555 | 7.572 | 0 | +0.00(+0.03%) |
May 02, 2008 | 7.590 | 7.632 | 7.521 | 7.571 | 0 | -0.04(-0.51%) |
May 01, 2008 | 7.546 | 7.666 | 7.543 | 7.609 | 0 | +0.04(+0.49%) |
Apr 30, 2008 | 7.572 | 7.588 | 7.550 | 7.572 | 0 | -0.02(-0.30%) |
Apr 29, 2008 | 7.604 | 7.619 | 7.580 | 7.596 | 0 | +0.06(+0.82%) |
Apr 28, 2008 | 7.534 | 7.549 | 7.518 | 7.534 | 0 | -0.10(-1.27%) |
Apr 25, 2008 | 7.660 | 7.773 | 7.587 | 7.630 | 0 | -0.08(-0.97%) |
Apr 24, 2008 | 7.676 | 7.808 | 7.637 | 7.705 | 0 | +0.04(+0.47%) |
Apr 23, 2008 | 7.670 | 7.685 | 7.654 | 7.670 | 0 | +0.02(+0.25%) |
Apr 22, 2008 | 7.769 | 7.810 | 7.602 | 7.651 | 0 | -0.12(-1.52%) |
Apr 21, 2008 | 7.769 | 7.784 | 7.753 | 7.769 | 0 | -0.02(-0.22%) |
Apr 18, 2008 | 7.784 | 7.888 | 7.710 | 7.785 | 0 | -0.02(-0.19%) |
Apr 17, 2008 | 7.798 | 7.816 | 7.783 | 7.801 | 0 | -0.06(-0.83%) |
Apr 16, 2008 | 7.941 | 8.030 | 7.850 | 7.865 | 0 | -0.07(-0.92%) |
Apr 15, 2008 | 7.856 | 7.980 | 7.827 | 7.939 | 0 | +0.06(+0.81%) |
Apr 14, 2008 | 7.875 | 7.890 | 7.859 | 7.875 | 0 | +0.20(+2.66%) |
Apr 11, 2008 | 7.821 | 7.867 | 7.655 | 7.670 | 0 | -0.19(-2.36%) |
Apr 10, 2008 | 7.835 | 7.962 | 7.748 | 7.856 | 0 | +0.01(+0.13%) |
Apr 09, 2008 | 7.728 | 7.892 | 7.721 | 7.846 | 0 | +0.07(+0.87%) |
Apr 08, 2008 | 7.777 | 7.793 | 7.762 | 7.777 | 0 | -0.03(-0.35%) |
Apr 07, 2008 | 7.763 | 7.820 | 7.747 | 7.804 | 0 | -0.07(-0.90%) |
Apr 04, 2008 | 7.774 | 7.907 | 7.730 | 7.875 | 0 | +0.10(+1.27%) |
Apr 03, 2008 | 7.819 | 7.874 | 7.694 | 7.777 | 0 | -0.05(-0.64%) |
Apr 02, 2008 | 7.827 | 7.843 | 7.810 | 7.827 | 0 | -0.15(-1.89%) |
Apr 01, 2008 | 8.011 | 8.028 | 7.962 | 7.978 | 0 | -0.14(-1.77%) |
Mar 31, 2008 | 8.105 | 8.137 | 8.090 | 8.121 | 0 | +0.00(+0.01%) |
Mar 28, 2008 | 7.992 | 8.163 | 7.944 | 8.120 | 0 | +0.12(+1.56%) |
Mar 27, 2008 | 8.023 | 8.068 | 7.937 | 7.995 | 0 | -0.08(-0.95%) |
Mar 26, 2008 | 8.068 | 8.131 | 8.010 | 8.072 | 0 | +0.04(+0.44%) |
Mar 25, 2008 | 8.085 | 8.144 | 8.000 | 8.037 | 0 | -0.10(-1.23%) |
Mar 24, 2008 | 8.191 | 8.191 | 8.075 | 8.137 | 0 | -0.03(-0.34%) |
Mar 21, 2008 | 8.203 | 8.238 | 8.128 | 8.165 | 0 | -0.02(-0.20%) |
Mar 20, 2008 | 8.120 | 8.264 | 8.044 | 8.181 | 0 | +0.08(+1.04%) |
Mar 19, 2008 | 7.931 | 8.157 | 7.926 | 8.098 | 0 | +0.14(+1.80%) |
Mar 18, 2008 | 8.105 | 8.152 | 7.907 | 7.955 | 0 | -0.16(-1.98%) |
Mar 17, 2008 | 8.232 | 8.232 | 8.043 | 8.116 | 0 | +0.19(+2.33%) |
Mar 14, 2008 | 7.878 | 7.990 | 7.872 | 7.931 | 0 | +0.01(+0.09%) |
Mar 13, 2008 | 7.870 | 8.003 | 7.862 | 7.923 | 0 | +0.09(+1.10%) |
Mar 12, 2008 | 7.809 | 7.891 | 7.750 | 7.838 | 0 | +0.03(+0.35%) |
Mar 11, 2008 | 8.018 | 8.018 | 7.791 | 7.811 | 0 | -0.22(-2.72%) |
Mar 10, 2008 | 8.025 | 8.130 | 7.911 | 8.028 | 0 | +0.00(+0.05%) |
Mar 07, 2008 | 8.025 | 8.070 | 7.876 | 8.024 | 0 | -0.03(-0.41%) |
Mar 06, 2008 | 8.066 | 8.091 | 8.031 | 8.057 | 0 | +0.24(+3.14%) |
Mar 05, 2008 | 7.889 | 7.902 | 7.730 | 7.812 | 0 | -0.08(-1.04%) |
Mar 04, 2008 | 7.893 | 7.910 | 7.877 | 7.894 | 0 | +0.15(+1.92%) |