Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.601 | 7.620 | 7.432 | 7.474 | 247,503 | -0.12(-1.55%) |
May 29, 2008 | 7.554 | 7.757 | 7.526 | 7.592 | 191,982 | +0.04(+0.56%) |
May 28, 2008 | 7.479 | 7.639 | 7.446 | 7.550 | 264,593 | +0.07(+0.94%) |
May 27, 2008 | 7.493 | 7.634 | 7.474 | 7.479 | 403,785 | +0.03(+0.44%) |
May 26, 2008 | 7.479 | 7.550 | 7.385 | 7.446 | 180,077 | +0.00(+0.00%) |
May 23, 2008 | 7.479 | 7.550 | 7.385 | 7.446 | 180,077 | -0.08(-1.00%) |
May 22, 2008 | 7.423 | 7.639 | 7.423 | 7.521 | 234,786 | +0.11(+1.52%) |
May 21, 2008 | 7.465 | 7.601 | 7.329 | 7.409 | 227,173 | -0.04(-0.51%) |
May 20, 2008 | 7.305 | 7.456 | 7.305 | 7.446 | 200,465 | +0.13(+1.80%) |
May 19, 2008 | 7.409 | 7.507 | 7.291 | 7.314 | 276,690 | -0.11(-1.46%) |
May 16, 2008 | 7.493 | 7.545 | 7.305 | 7.423 | 222,604 | -0.04(-0.57%) |
May 15, 2008 | 7.366 | 7.542 | 7.366 | 7.465 | 142,497 | +0.08(+1.15%) |
May 14, 2008 | 7.362 | 7.587 | 7.291 | 7.380 | 351,114 | +0.03(+0.38%) |
May 13, 2008 | 7.536 | 7.564 | 7.324 | 7.352 | 333,830 | -0.16(-2.07%) |
May 12, 2008 | 7.503 | 7.601 | 7.474 | 7.507 | 244,845 | +0.04(+0.50%) |
May 09, 2008 | 7.357 | 7.521 | 7.329 | 7.470 | 279,111 | +0.05(+0.63%) |
May 08, 2008 | 7.587 | 7.663 | 7.404 | 7.423 | 241,361 | -0.14(-1.80%) |
May 07, 2008 | 7.427 | 7.710 | 7.409 | 7.559 | 505,281 | +0.17(+2.29%) |
May 06, 2008 | 7.103 | 7.413 | 7.065 | 7.390 | 346,581 | +0.24(+3.29%) |
May 05, 2008 | 7.140 | 7.404 | 7.089 | 7.155 | 253,659 | +0.04(+0.53%) |
May 02, 2008 | 7.023 | 7.578 | 7.023 | 7.117 | 754,349 | +0.30(+4.34%) |
May 01, 2008 | 6.703 | 6.886 | 6.679 | 6.821 | 421,277 | +0.11(+1.68%) |
Apr 30, 2008 | 6.712 | 6.774 | 6.642 | 6.708 | 254,958 | -0.01(-0.14%) |
Apr 29, 2008 | 6.755 | 6.844 | 6.703 | 6.717 | 220,504 | -0.04(-0.63%) |
Apr 28, 2008 | 6.703 | 6.774 | 6.581 | 6.759 | 319,180 | +0.06(+0.84%) |
Apr 25, 2008 | 6.811 | 6.811 | 6.595 | 6.703 | 221,873 | -0.07(-0.97%) |
Apr 24, 2008 | 6.585 | 6.778 | 6.520 | 6.769 | 151,877 | +0.19(+2.93%) |
Apr 23, 2008 | 6.618 | 6.664 | 6.534 | 6.576 | 135,002 | -0.00(-0.07%) |
Apr 22, 2008 | 6.581 | 6.623 | 6.534 | 6.581 | 175,045 | -0.02(-0.36%) |
Apr 21, 2008 | 6.712 | 6.722 | 6.562 | 6.604 | 95,487 | -0.16(-2.36%) |
Apr 18, 2008 | 6.816 | 6.816 | 6.731 | 6.764 | 178,842 | +0.06(+0.91%) |
Apr 17, 2008 | 6.741 | 6.802 | 6.661 | 6.703 | 107,654 | -0.03(-0.42%) |
Apr 16, 2008 | 6.614 | 6.858 | 6.585 | 6.731 | 456,657 | +0.15(+2.21%) |
Apr 15, 2008 | 6.642 | 6.717 | 6.487 | 6.585 | 623,056 | +0.02(+0.36%) |
Apr 14, 2008 | 6.595 | 6.628 | 6.491 | 6.562 | 295,057 | -0.02(-0.36%) |
Apr 11, 2008 | 6.585 | 6.759 | 6.562 | 6.585 | 443,153 | +0.07(+1.01%) |
Apr 10, 2008 | 6.477 | 6.562 | 6.397 | 6.520 | 128,864 | +0.03(+0.43%) |
Apr 09, 2008 | 6.482 | 6.520 | 6.397 | 6.491 | 223,901 | +0.00(+0.07%) |
Apr 08, 2008 | 6.444 | 6.538 | 6.444 | 6.487 | 258,851 | -0.00(-0.07%) |
Apr 07, 2008 | 6.374 | 6.524 | 6.298 | 6.491 | 258,179 | +0.12(+1.85%) |
Apr 04, 2008 | 6.374 | 6.397 | 6.303 | 6.374 | 255,592 | +0.02(+0.30%) |
Apr 03, 2008 | 6.317 | 6.378 | 6.233 | 6.355 | 288,155 | -0.01(-0.22%) |
Apr 02, 2008 | 6.176 | 6.393 | 6.115 | 6.369 | 890,656 | +0.18(+2.89%) |
Apr 01, 2008 | 6.030 | 6.209 | 5.908 | 6.190 | 352,138 | +0.24(+4.11%) |
Mar 31, 2008 | 5.917 | 6.071 | 5.880 | 5.946 | 149,436 | +0.05(+0.88%) |
Mar 28, 2008 | 5.974 | 5.974 | 5.828 | 5.894 | 245,998 | -0.08(-1.42%) |
Mar 27, 2008 | 5.993 | 6.059 | 5.880 | 5.979 | 142,366 | +0.00(+0.08%) |
Mar 26, 2008 | 6.002 | 6.002 | 5.885 | 5.974 | 160,432 | -0.07(-1.17%) |
Mar 25, 2008 | 5.983 | 6.233 | 5.880 | 6.044 | 196,847 | +0.03(+0.55%) |
Mar 24, 2008 | 6.002 | 6.120 | 5.880 | 6.012 | 208,482 | +0.03(+0.55%) |
Mar 21, 2008 | 6.021 | 6.059 | 5.776 | 5.979 | 969,736 | +0.00(+0.00%) |
Mar 20, 2008 | 6.021 | 6.059 | 5.776 | 5.979 | 969,736 | +0.01(+0.24%) |
Mar 19, 2008 | 6.157 | 6.233 | 5.790 | 5.964 | 192,263 | -0.26(-4.23%) |
Mar 18, 2008 | 6.181 | 6.233 | 5.983 | 6.228 | 294,564 | +0.20(+3.36%) |
Mar 17, 2008 | 5.932 | 6.129 | 5.692 | 6.026 | 253,449 | -0.09(-1.46%) |
Mar 14, 2008 | 6.204 | 6.233 | 5.969 | 6.115 | 341,996 | -0.05(-0.76%) |
Mar 13, 2008 | 6.035 | 6.237 | 6.035 | 6.162 | 264,393 | +0.05(+0.77%) |
Mar 12, 2008 | 6.143 | 6.237 | 6.073 | 6.115 | 325,086 | -0.04(-0.69%) |
Mar 11, 2008 | 5.950 | 6.181 | 5.800 | 6.157 | 529,112 | +0.32(+5.39%) |
Mar 10, 2008 | 5.866 | 5.988 | 5.762 | 5.842 | 543,940 | +0.01(+0.16%) |
Mar 07, 2008 | 5.983 | 6.209 | 5.823 | 5.833 | 955,890 | -0.17(-2.82%) |
Mar 06, 2008 | 6.026 | 6.176 | 5.964 | 6.002 | 398,866 | -0.05(-0.85%) |
Mar 05, 2008 | 6.153 | 6.153 | 5.913 | 6.054 | 358,021 | -0.06(-0.92%) |
Mar 04, 2008 | 6.176 | 6.261 | 6.082 | 6.110 | 487,172 | -0.04(-0.61%) |