Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.403 | 7.460 | 7.378 | 7.439 | 3,647,214 | +0.09(+1.16%) |
May 29, 2008 | 7.282 | 7.385 | 7.265 | 7.353 | 4,271,147 | -0.09(-1.15%) |
May 28, 2008 | 7.428 | 7.439 | 7.350 | 7.439 | 5,062,960 | +0.07(+0.92%) |
May 27, 2008 | 7.353 | 7.432 | 7.314 | 7.371 | 4,644,831 | -0.08(-1.05%) |
May 26, 2008 | 7.535 | 7.560 | 7.424 | 7.449 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.535 | 7.560 | 7.424 | 7.449 | 9,346,437 | -0.17(-2.20%) |
May 22, 2008 | 7.560 | 7.652 | 7.538 | 7.617 | 3,745,338 | -0.02(-0.28%) |
May 21, 2008 | 7.773 | 7.773 | 7.627 | 7.638 | 4,058,586 | -0.17(-2.19%) |
May 20, 2008 | 7.862 | 7.862 | 7.748 | 7.809 | 3,101,619 | +0.01(+0.14%) |
May 19, 2008 | 7.891 | 7.891 | 7.777 | 7.798 | 2,455,382 | -0.11(-1.35%) |
May 16, 2008 | 7.901 | 7.922 | 7.816 | 7.905 | 2,895,598 | -0.01(-0.13%) |
May 15, 2008 | 7.812 | 7.926 | 7.809 | 7.916 | 3,602,897 | +0.14(+1.83%) |
May 14, 2008 | 7.795 | 7.841 | 7.773 | 7.773 | 2,805,116 | +0.02(+0.32%) |
May 13, 2008 | 7.763 | 7.784 | 7.720 | 7.748 | 4,467,449 | -0.10(-1.27%) |
May 12, 2008 | 7.748 | 7.848 | 7.741 | 7.848 | 2,765,857 | +0.15(+1.89%) |
May 09, 2008 | 7.691 | 7.745 | 7.674 | 7.702 | 1,454,067 | -0.07(-0.87%) |
May 08, 2008 | 7.716 | 7.802 | 7.702 | 7.770 | 3,887,537 | +0.14(+1.77%) |
May 07, 2008 | 7.770 | 7.784 | 7.620 | 7.634 | 5,366,785 | -0.19(-2.37%) |
May 06, 2008 | 7.706 | 7.830 | 7.688 | 7.819 | 7,317,711 | +0.03(+0.41%) |
May 05, 2008 | 7.748 | 7.802 | 7.731 | 7.787 | 7,315,778 | +0.04(+0.51%) |
May 02, 2008 | 7.816 | 7.816 | 7.698 | 7.748 | 6,414,318 | -0.04(-0.55%) |
May 01, 2008 | 7.524 | 7.837 | 7.488 | 7.791 | 9,923,790 | +0.28(+3.79%) |
Apr 30, 2008 | 7.458 | 7.581 | 7.449 | 7.506 | 6,692,637 | +0.02(+0.33%) |
Apr 29, 2008 | 7.382 | 7.503 | 7.382 | 7.481 | 5,103,251 | -0.03(-0.38%) |
Apr 28, 2008 | 7.439 | 7.553 | 7.424 | 7.510 | 3,460,658 | -0.10(-1.36%) |
Apr 25, 2008 | 7.581 | 7.642 | 7.538 | 7.613 | 3,215,348 | -0.02(-0.23%) |
Apr 24, 2008 | 7.510 | 7.674 | 7.471 | 7.631 | 3,381,390 | +0.06(+0.85%) |
Apr 23, 2008 | 7.467 | 7.609 | 7.428 | 7.567 | 2,880,932 | -0.09(-1.21%) |
Apr 22, 2008 | 7.670 | 7.716 | 7.613 | 7.659 | 4,006,411 | -0.07(-0.97%) |
Apr 21, 2008 | 7.723 | 7.763 | 7.666 | 7.734 | 2,811,452 | +0.02(+0.32%) |
Apr 18, 2008 | 7.702 | 7.759 | 7.677 | 7.709 | 3,410,467 | +0.09(+1.12%) |
Apr 17, 2008 | 7.585 | 7.656 | 7.545 | 7.624 | 3,007,214 | +0.03(+0.37%) |
Apr 16, 2008 | 7.474 | 7.599 | 7.471 | 7.595 | 2,855,819 | +0.25(+3.44%) |
Apr 15, 2008 | 7.321 | 7.353 | 7.268 | 7.343 | 3,554,357 | +0.15(+2.08%) |
Apr 14, 2008 | 7.193 | 7.222 | 7.172 | 7.193 | 6,170,401 | +0.02(+0.30%) |
Apr 11, 2008 | 7.243 | 7.271 | 7.172 | 7.172 | 4,906,072 | -0.16(-2.14%) |
Apr 10, 2008 | 7.271 | 7.364 | 7.232 | 7.328 | 2,955,753 | -0.02(-0.24%) |
Apr 09, 2008 | 7.403 | 7.417 | 7.342 | 7.346 | 2,701,774 | -0.08(-1.10%) |
Apr 08, 2008 | 7.382 | 7.442 | 7.343 | 7.428 | 2,516,655 | -0.08(-1.04%) |
Apr 07, 2008 | 7.528 | 7.570 | 7.474 | 7.506 | 3,177,263 | +0.05(+0.72%) |
Apr 04, 2008 | 7.435 | 7.510 | 7.382 | 7.453 | 4,225,552 | -0.05(-0.71%) |
Apr 03, 2008 | 7.399 | 7.535 | 7.357 | 7.506 | 2,961,934 | +0.04(+0.57%) |
Apr 02, 2008 | 7.474 | 7.506 | 7.410 | 7.464 | 4,963,811 | +0.01(+0.10%) |
Apr 01, 2008 | 7.207 | 7.456 | 7.200 | 7.456 | 6,329,641 | +0.36(+5.07%) |
Mar 31, 2008 | 7.051 | 7.168 | 7.044 | 7.097 | 5,014,103 | +0.04(+0.50%) |
Mar 28, 2008 | 7.140 | 7.161 | 7.029 | 7.061 | 6,347,393 | -0.02(-0.25%) |
Mar 27, 2008 | 7.168 | 7.229 | 7.079 | 7.079 | 8,689,970 | +0.02(+0.30%) |
Mar 26, 2008 | 6.969 | 7.093 | 6.926 | 7.058 | 5,644,589 | +0.04(+0.61%) |
Mar 25, 2008 | 6.912 | 7.029 | 6.880 | 7.015 | 5,756,618 | +0.19(+2.76%) |
Mar 24, 2008 | 6.727 | 6.940 | 6.716 | 6.826 | 4,025,387 | +0.10(+1.48%) |
Mar 21, 2008 | 6.406 | 6.727 | 6.396 | 6.727 | 4,227,120 | +0.00(+0.00%) |
Mar 20, 2008 | 6.406 | 6.727 | 6.396 | 6.727 | 4,227,120 | +0.30(+4.59%) |
Mar 19, 2008 | 6.606 | 6.649 | 6.424 | 6.431 | 3,959,360 | -0.14(-2.17%) |
Mar 18, 2008 | 6.435 | 6.577 | 6.435 | 6.574 | 4,536,744 | +0.22(+3.47%) |
Mar 17, 2008 | 6.218 | 6.403 | 6.211 | 6.353 | 4,542,371 | +0.00(+0.00%) |
Mar 14, 2008 | 6.584 | 6.584 | 6.296 | 6.353 | 5,608,772 | -0.11(-1.71%) |
Mar 13, 2008 | 6.300 | 6.495 | 6.271 | 6.463 | 7,707,435 | +0.06(+0.95%) |
Mar 12, 2008 | 6.527 | 6.545 | 6.403 | 6.403 | 4,981,483 | -0.10(-1.48%) |
Mar 11, 2008 | 6.428 | 6.499 | 6.303 | 6.499 | 5,706,247 | +0.38(+6.22%) |
Mar 10, 2008 | 6.211 | 6.218 | 6.093 | 6.118 | 5,172,245 | -0.04(-0.58%) |
Mar 07, 2008 | 6.182 | 6.289 | 6.097 | 6.154 | 5,456,624 | -0.06(-1.03%) |
Mar 06, 2008 | 6.328 | 6.328 | 6.200 | 6.218 | 4,603,332 | -0.13(-2.02%) |
Mar 05, 2008 | 6.339 | 6.421 | 6.278 | 6.346 | 5,447,689 | +0.04(+0.62%) |
Mar 04, 2008 | 6.225 | 6.318 | 6.168 | 6.307 | 4,456,570 | -0.05(-0.78%) |