Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.944 | 7.139 | 6.870 | 7.136 | 115,633 | +0.18(+2.60%) |
May 29, 2008 | 6.961 | 7.027 | 6.883 | 6.955 | 99,745 | -0.04(-0.61%) |
May 28, 2008 | 6.743 | 7.003 | 6.729 | 6.997 | 76,520 | +0.24(+3.62%) |
May 27, 2008 | 6.992 | 7.116 | 6.702 | 6.753 | 162,047 | -0.10(-1.40%) |
May 26, 2008 | 6.891 | 6.976 | 6.842 | 6.849 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.891 | 6.976 | 6.842 | 6.849 | 195,026 | -0.05(-0.66%) |
May 22, 2008 | 6.990 | 6.990 | 6.883 | 6.894 | 76,457 | -0.02(-0.23%) |
May 21, 2008 | 6.956 | 7.020 | 6.688 | 6.910 | 92,487 | -0.06(-0.81%) |
May 20, 2008 | 7.055 | 7.055 | 6.891 | 6.966 | 236,983 | -0.08(-1.16%) |
May 19, 2008 | 7.207 | 7.207 | 6.644 | 7.048 | 229,428 | -0.10(-1.35%) |
May 16, 2008 | 7.204 | 7.233 | 7.107 | 7.144 | 68,046 | -0.03(-0.37%) |
May 15, 2008 | 7.099 | 7.174 | 7.003 | 7.171 | 86,304 | +0.05(+0.75%) |
May 14, 2008 | 7.245 | 7.245 | 7.098 | 7.117 | 90,202 | -0.04(-0.49%) |
May 13, 2008 | 7.209 | 7.264 | 7.086 | 7.153 | 147,849 | +0.00(+0.06%) |
May 12, 2008 | 7.173 | 7.245 | 7.034 | 7.149 | 129,485 | -0.06(-0.84%) |
May 09, 2008 | 7.156 | 7.245 | 6.955 | 7.209 | 139,954 | +0.07(+1.01%) |
May 08, 2008 | 7.195 | 7.245 | 7.057 | 7.137 | 132,555 | +0.03(+0.36%) |
May 07, 2008 | 7.421 | 7.563 | 7.112 | 7.112 | 267,727 | -0.15(-2.04%) |
May 06, 2008 | 7.294 | 7.379 | 7.209 | 7.260 | 293,859 | +0.02(+0.29%) |
May 05, 2008 | 7.318 | 7.349 | 7.054 | 7.239 | 130,517 | -0.04(-0.51%) |
May 02, 2008 | 7.455 | 7.455 | 7.216 | 7.276 | 52,999 | -0.14(-1.85%) |
May 01, 2008 | 7.315 | 7.567 | 7.315 | 7.413 | 126,110 | +0.17(+2.40%) |
Apr 30, 2008 | 7.043 | 7.239 | 7.043 | 7.239 | 38,907 | +0.14(+1.99%) |
Apr 29, 2008 | 7.139 | 7.209 | 7.051 | 7.098 | 170,819 | -0.14(-1.88%) |
Apr 28, 2008 | 7.311 | 7.638 | 7.190 | 7.233 | 129,966 | -0.14(-1.95%) |
Apr 25, 2008 | 7.348 | 7.385 | 7.290 | 7.378 | 86,502 | +0.05(+0.64%) |
Apr 24, 2008 | 7.804 | 7.804 | 7.294 | 7.331 | 92,282 | -0.14(-1.85%) |
Apr 23, 2008 | 7.421 | 7.896 | 7.352 | 7.469 | 180,390 | +0.10(+1.34%) |
Apr 22, 2008 | 7.280 | 7.492 | 7.259 | 7.371 | 55,178 | +0.14(+1.94%) |
Apr 21, 2008 | 7.351 | 7.455 | 7.209 | 7.231 | 104,697 | -0.12(-1.62%) |
Apr 18, 2008 | 7.209 | 7.359 | 7.132 | 7.349 | 83,474 | +0.20(+2.77%) |
Apr 17, 2008 | 7.151 | 7.187 | 7.051 | 7.151 | 195,614 | -0.05(-0.75%) |
Apr 16, 2008 | 7.178 | 7.279 | 7.074 | 7.205 | 83,474 | +0.01(+0.14%) |
Apr 15, 2008 | 7.209 | 7.322 | 7.195 | 7.195 | 48,811 | -0.19(-2.62%) |
Apr 14, 2008 | 7.519 | 7.748 | 7.351 | 7.389 | 57,144 | -0.09(-1.21%) |
Apr 11, 2008 | 7.527 | 7.561 | 7.382 | 7.479 | 229,591 | -0.30(-3.82%) |
Apr 10, 2008 | 7.792 | 7.799 | 7.534 | 7.776 | 72,156 | +0.07(+0.84%) |
Apr 09, 2008 | 7.602 | 7.792 | 7.506 | 7.711 | 31,126 | +0.11(+1.51%) |
Apr 08, 2008 | 7.588 | 7.812 | 7.495 | 7.597 | 67,911 | -0.10(-1.25%) |
Apr 07, 2008 | 7.845 | 7.855 | 7.641 | 7.693 | 62,252 | -0.01(-0.15%) |
Apr 04, 2008 | 7.614 | 7.704 | 7.591 | 7.704 | 31,833 | +0.16(+2.16%) |
Apr 03, 2008 | 7.492 | 7.744 | 7.462 | 7.542 | 95,479 | +0.08(+1.14%) |
Apr 02, 2008 | 7.550 | 7.624 | 7.443 | 7.457 | 154,923 | -0.03(-0.43%) |
Apr 01, 2008 | 7.518 | 7.542 | 7.387 | 7.489 | 72,156 | -0.03(-0.38%) |
Mar 31, 2008 | 7.492 | 7.594 | 7.457 | 7.518 | 74,278 | +0.05(+0.72%) |
Mar 28, 2008 | 7.612 | 7.612 | 7.351 | 7.464 | 79,230 | -0.01(-0.09%) |
Mar 27, 2008 | 7.308 | 7.492 | 7.308 | 7.471 | 57,300 | +0.22(+3.04%) |
Mar 26, 2008 | 7.325 | 7.325 | 7.112 | 7.250 | 56,593 | -0.22(-2.95%) |
Mar 25, 2008 | 7.308 | 7.475 | 7.267 | 7.471 | 67,204 | +0.23(+3.16%) |
Mar 24, 2008 | 7.351 | 7.437 | 7.242 | 7.242 | 87,719 | -0.18(-2.38%) |
Mar 21, 2008 | 7.612 | 7.612 | 7.202 | 7.419 | 223,542 | +0.00(+0.00%) |
Mar 20, 2008 | 7.612 | 7.612 | 7.202 | 7.419 | 223,542 | -0.22(-2.92%) |
Mar 19, 2008 | 7.816 | 7.816 | 7.403 | 7.642 | 83,474 | -0.20(-2.54%) |
Mar 18, 2008 | 8.012 | 8.038 | 7.570 | 7.841 | 137,945 | +0.00(+0.05%) |
Mar 17, 2008 | 7.605 | 8.234 | 7.153 | 7.837 | 142,190 | -0.41(-4.99%) |
Mar 14, 2008 | 8.376 | 8.480 | 8.132 | 8.248 | 197,368 | +0.02(+0.21%) |
Mar 13, 2008 | 8.190 | 8.231 | 8.084 | 8.231 | 80,645 | -0.03(-0.34%) |
Mar 12, 2008 | 8.262 | 8.277 | 8.144 | 8.260 | 27,589 | +0.03(+0.40%) |
Mar 11, 2008 | 7.944 | 8.262 | 7.937 | 8.227 | 106,112 | +0.44(+5.59%) |
Mar 10, 2008 | 8.093 | 8.183 | 7.761 | 7.792 | 111,771 | -0.23(-2.84%) |
Mar 07, 2008 | 7.973 | 8.127 | 7.973 | 8.019 | 50,226 | +0.06(+0.71%) |
Mar 06, 2008 | 8.103 | 8.121 | 7.963 | 7.963 | 37,492 | -0.17(-2.03%) |
Mar 05, 2008 | 7.968 | 8.217 | 7.943 | 8.128 | 285,087 | +0.18(+2.20%) |
Mar 04, 2008 | 8.065 | 8.065 | 7.844 | 7.953 | 375,636 | -0.16(-1.95%) |