Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.650 | 7.920 | 7.750 | 7.840 | 108,201 | +0.19(+2.48%) |
May 29, 2008 | 7.650 | 7.800 | 7.600 | 7.650 | 269,424 | -0.10(-1.29%) |
May 28, 2008 | 7.750 | 7.800 | 7.600 | 7.750 | 117,241 | -0.06(-0.77%) |
May 27, 2008 | 7.750 | 7.890 | 7.650 | 7.810 | 47,461 | +0.06(+0.77%) |
May 26, 2008 | 7.750 | 8.000 | 7.700 | 7.750 | 91,782 | +0.00(+0.00%) |
May 23, 2008 | 7.750 | 8.000 | 7.700 | 7.750 | 91,782 | +0.24(+3.20%) |
May 22, 2008 | 7.510 | 7.740 | 7.450 | 7.510 | 41,790 | +0.21(+2.88%) |
May 21, 2008 | 7.300 | 7.550 | 7.140 | 7.300 | 43,210 | -0.26(-3.44%) |
May 20, 2008 | 7.560 | 7.730 | 7.520 | 7.560 | 87,938 | +0.10(+1.34%) |
May 19, 2008 | 7.330 | 7.600 | 7.400 | 7.460 | 44,803 | +0.13(+1.77%) |
May 16, 2008 | 7.330 | 7.600 | 7.330 | 7.330 | 102,191 | -0.23(-3.04%) |
May 15, 2008 | 7.560 | 7.620 | 7.460 | 7.560 | 61,411 | -0.08(-1.05%) |
May 14, 2008 | 7.640 | 7.740 | 7.550 | 7.640 | 105,667 | +0.34(+4.66%) |
May 13, 2008 | 7.300 | 7.600 | 7.250 | 7.300 | 34,097 | -0.16(-2.14%) |
May 12, 2008 | 7.460 | 7.650 | 7.300 | 7.460 | 52,573 | -0.05(-0.67%) |
May 09, 2008 | 7.820 | 7.650 | 7.400 | 7.510 | 81,871 | -0.31(-3.96%) |
May 08, 2008 | 7.820 | 7.940 | 7.750 | 7.820 | 36,366 | +0.21(+2.76%) |
May 07, 2008 | 7.610 | 7.940 | 7.600 | 7.610 | 68,670 | -0.15(-1.93%) |
May 06, 2008 | 7.760 | 7.890 | 7.600 | 7.760 | 39,785 | +0.03(+0.39%) |
May 05, 2008 | 7.730 | 7.820 | 7.650 | 7.730 | 35,733 | +0.00(+0.00%) |
May 02, 2008 | 7.630 | 7.830 | 7.700 | 7.730 | 189,707 | +0.10(+1.31%) |
May 01, 2008 | 7.630 | 7.700 | 7.350 | 7.630 | 61,764 | -0.07(-0.91%) |
Apr 30, 2008 | 7.700 | 7.800 | 7.660 | 7.700 | 141,783 | -0.08(-1.03%) |
Apr 29, 2008 | 7.780 | 7.900 | 7.750 | 7.780 | 56,582 | -0.02(-0.26%) |
Apr 28, 2008 | 7.800 | 7.900 | 7.290 | 7.800 | 87,531 | +0.55(+7.59%) |
Apr 25, 2008 | 7.210 | 7.290 | 7.100 | 7.250 | 81,274 | +0.04(+0.55%) |
Apr 24, 2008 | 7.210 | 7.250 | 7.000 | 7.210 | 80,660 | +0.09(+1.26%) |
Apr 23, 2008 | 7.120 | 7.200 | 7.050 | 7.120 | 52,017 | +0.40(+5.95%) |
Apr 22, 2008 | 6.720 | 6.950 | 6.710 | 6.720 | 97,363 | -0.20(-2.89%) |
Apr 21, 2008 | 6.920 | 7.050 | 6.850 | 6.920 | 61,436 | -0.08(-1.14%) |
Apr 18, 2008 | 7.000 | 7.050 | 6.760 | 7.000 | 35,485 | +0.05(+0.72%) |
Apr 17, 2008 | 6.950 | 6.990 | 6.850 | 6.950 | 70,194 | +0.02(+0.29%) |
Apr 16, 2008 | 6.930 | 7.000 | 6.750 | 6.930 | 108,229 | +0.46(+7.11%) |
Apr 15, 2008 | 6.470 | 6.700 | 6.400 | 6.470 | 80,734 | +0.06(+0.94%) |
Apr 14, 2008 | 6.380 | 6.540 | 6.350 | 6.410 | 79,610 | +0.03(+0.47%) |
Apr 11, 2008 | 6.460 | 6.650 | 6.360 | 6.380 | 36,223 | -0.08(-1.24%) |
Apr 10, 2008 | 6.460 | 6.650 | 6.450 | 6.460 | 48,352 | -0.14(-2.12%) |
Apr 09, 2008 | 6.600 | 10.80 | 6.550 | 6.600 | 70,329 | -0.18(-2.65%) |
Apr 08, 2008 | 7.130 | 6.820 | 6.650 | 6.780 | 52,580 | -0.35(-4.91%) |
Apr 07, 2008 | 7.130 | 7.230 | 7.050 | 7.130 | 44,479 | +0.18(+2.59%) |
Apr 04, 2008 | 6.950 | 7.040 | 6.850 | 6.950 | 70,063 | +0.06(+0.87%) |
Apr 03, 2008 | 6.890 | 6.900 | 6.750 | 6.890 | 71,584 | -0.06(-0.86%) |
Apr 02, 2008 | 6.810 | 7.050 | 6.800 | 6.950 | 85,814 | +0.14(+2.06%) |
Apr 01, 2008 | 6.630 | 6.900 | 6.500 | 6.810 | 75,983 | +0.18(+2.71%) |
Mar 31, 2008 | 6.630 | 6.750 | 6.500 | 6.630 | 92,471 | -0.17(-2.50%) |
Mar 28, 2008 | 7.160 | 6.990 | 6.800 | 6.800 | 54,466 | -0.36(-5.03%) |
Mar 27, 2008 | 7.100 | 7.300 | 7.060 | 7.160 | 101,548 | +0.06(+0.85%) |
Mar 26, 2008 | 7.110 | 7.400 | 7.100 | 7.100 | 96,851 | -0.01(-0.14%) |
Mar 25, 2008 | 7.110 | 7.300 | 7.050 | 7.110 | 99,111 | -0.21(-2.87%) |
Mar 24, 2008 | 7.040 | 7.350 | 7.100 | 7.320 | 73,174 | +0.28(+3.98%) |
Mar 21, 2008 | 7.040 | 7.040 | 6.700 | 7.040 | 170,538 | +0.00(+0.00%) |
Mar 20, 2008 | 7.040 | 7.040 | 6.700 | 7.040 | 170,538 | +0.24(+3.53%) |
Mar 19, 2008 | 6.800 | 7.100 | 6.800 | 6.800 | 199,218 | -0.55(-7.48%) |
Mar 18, 2008 | 6.740 | 7.350 | 7.110 | 7.350 | 104,996 | +0.61(+9.05%) |
Mar 17, 2008 | 6.740 | 6.820 | 6.610 | 6.740 | 98,990 | -0.06(-0.88%) |
Mar 14, 2008 | 6.950 | 7.050 | 6.750 | 6.800 | 110,053 | -0.15(-2.16%) |
Mar 13, 2008 | 6.950 | 6.950 | 6.700 | 6.950 | 97,567 | +0.00(+0.00%) |
Mar 12, 2008 | 6.950 | 7.100 | 6.900 | 6.950 | 118,771 | +0.17(+2.51%) |
Mar 11, 2008 | 6.780 | 6.850 | 6.700 | 6.780 | 139,806 | +0.10(+1.50%) |
Mar 10, 2008 | 6.680 | 6.890 | 6.600 | 6.680 | 122,753 | -0.22(-3.19%) |
Mar 07, 2008 | 6.900 | 7.010 | 6.850 | 6.900 | 84,051 | +0.00(+0.00%) |
Mar 06, 2008 | 6.880 | 7.190 | 6.900 | 6.900 | 59,099 | +0.02(+0.29%) |
Mar 05, 2008 | 6.710 | 7.020 | 6.750 | 6.880 | 107,695 | +0.17(+2.53%) |
Mar 04, 2008 | 6.710 | 6.940 | 6.700 | 6.710 | 200,863 | -0.29(-4.14%) |