Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.347 | 7.444 | 7.193 | 7.415 | 1,088,695 | +0.07(+0.92%) |
May 29, 2008 | 7.261 | 7.396 | 7.251 | 7.347 | 888,962 | +0.07(+0.93%) |
May 28, 2008 | 7.367 | 7.386 | 7.183 | 7.280 | 911,199 | -0.04(-0.53%) |
May 27, 2008 | 7.212 | 7.376 | 7.164 | 7.318 | 594,696 | +0.13(+1.74%) |
May 26, 2008 | 7.203 | 7.367 | 7.097 | 7.193 | 797,530 | +0.00(+0.00%) |
May 23, 2008 | 7.203 | 7.367 | 7.097 | 7.193 | 797,530 | -0.06(-0.80%) |
May 22, 2008 | 7.106 | 7.338 | 7.106 | 7.251 | 1,099,085 | +0.15(+2.17%) |
May 21, 2008 | 7.241 | 7.280 | 7.039 | 7.097 | 1,576,242 | -0.12(-1.60%) |
May 20, 2008 | 7.299 | 7.396 | 7.116 | 7.212 | 742,519 | -0.09(-1.19%) |
May 19, 2008 | 7.212 | 7.396 | 7.097 | 7.299 | 1,620,239 | +0.07(+0.93%) |
May 16, 2008 | 7.290 | 7.290 | 7.116 | 7.232 | 753,844 | +0.00(+0.00%) |
May 15, 2008 | 7.222 | 7.290 | 7.183 | 7.232 | 965,121 | -0.01(-0.13%) |
May 14, 2008 | 7.261 | 7.318 | 7.203 | 7.241 | 1,295,994 | -0.02(-0.27%) |
May 13, 2008 | 7.203 | 7.280 | 7.116 | 7.261 | 652,111 | +0.09(+1.21%) |
May 12, 2008 | 7.164 | 7.232 | 7.097 | 7.174 | 809,654 | +0.04(+0.54%) |
May 09, 2008 | 7.116 | 7.280 | 7.039 | 7.135 | 606,353 | -0.11(-1.46%) |
May 08, 2008 | 7.116 | 7.241 | 6.991 | 7.241 | 1,139,543 | +0.13(+1.76%) |
May 07, 2008 | 7.434 | 7.434 | 7.087 | 7.116 | 1,379,294 | -0.31(-4.16%) |
May 06, 2008 | 7.222 | 7.425 | 7.155 | 7.425 | 1,117,462 | +0.14(+1.99%) |
May 05, 2008 | 7.290 | 7.347 | 7.183 | 7.280 | 1,073,493 | -0.01(-0.13%) |
May 02, 2008 | 7.550 | 7.550 | 7.232 | 7.290 | 1,515,845 | -0.17(-2.33%) |
May 01, 2008 | 7.251 | 7.569 | 7.232 | 7.463 | 1,893,622 | +0.19(+2.65%) |
Apr 30, 2008 | 7.367 | 7.656 | 6.750 | 7.270 | 1,272,995 | -0.35(-4.56%) |
Apr 29, 2008 | 7.598 | 7.694 | 7.559 | 7.617 | 784,663 | -0.03(-0.38%) |
Apr 28, 2008 | 7.550 | 7.704 | 7.453 | 7.646 | 886,235 | +0.11(+1.41%) |
Apr 25, 2008 | 7.482 | 7.579 | 7.251 | 7.540 | 727,657 | +0.11(+1.43%) |
Apr 24, 2008 | 7.135 | 7.559 | 7.020 | 7.434 | 857,668 | +0.32(+4.47%) |
Apr 23, 2008 | 6.942 | 7.145 | 6.721 | 7.116 | 657,575 | +0.21(+3.07%) |
Apr 22, 2008 | 7.048 | 7.048 | 6.817 | 6.904 | 735,515 | -0.19(-2.72%) |
Apr 21, 2008 | 7.106 | 7.232 | 6.952 | 7.097 | 536,100 | -0.07(-0.94%) |
Apr 18, 2008 | 7.164 | 7.261 | 7.126 | 7.164 | 774,804 | +0.05(+0.68%) |
Apr 17, 2008 | 7.135 | 7.135 | 6.981 | 7.116 | 452,879 | -0.07(-0.94%) |
Apr 16, 2008 | 7.010 | 7.232 | 7.010 | 7.183 | 1,112,840 | +0.26(+3.76%) |
Apr 15, 2008 | 6.894 | 6.923 | 6.769 | 6.923 | 775,163 | +0.09(+1.27%) |
Apr 14, 2008 | 6.904 | 7.020 | 6.817 | 6.836 | 1,097,864 | -0.09(-1.25%) |
Apr 11, 2008 | 6.933 | 7.280 | 6.894 | 6.923 | 1,054,171 | -0.41(-5.65%) |
Apr 10, 2008 | 7.135 | 7.386 | 7.058 | 7.338 | 975,112 | +0.21(+2.98%) |
Apr 09, 2008 | 7.318 | 7.328 | 7.106 | 7.126 | 945,873 | -0.17(-2.38%) |
Apr 08, 2008 | 7.347 | 7.415 | 7.232 | 7.299 | 779,448 | -0.11(-1.43%) |
Apr 07, 2008 | 7.492 | 7.675 | 7.396 | 7.405 | 1,420,623 | -0.05(-0.65%) |
Apr 04, 2008 | 7.155 | 7.531 | 7.010 | 7.453 | 2,528,870 | +0.32(+4.46%) |
Apr 03, 2008 | 7.048 | 7.183 | 6.981 | 7.135 | 1,038,283 | +0.05(+0.68%) |
Apr 02, 2008 | 7.135 | 7.135 | 7.010 | 7.087 | 987,429 | -0.05(-0.68%) |
Apr 01, 2008 | 7.058 | 7.145 | 6.875 | 7.135 | 964,047 | +0.20(+2.92%) |
Mar 31, 2008 | 6.740 | 6.971 | 6.697 | 6.933 | 1,359,976 | +0.23(+3.45%) |
Mar 28, 2008 | 6.865 | 6.991 | 6.701 | 6.701 | 767,879 | -0.14(-2.11%) |
Mar 27, 2008 | 7.126 | 7.183 | 6.846 | 6.846 | 938,888 | -0.27(-3.79%) |
Mar 26, 2008 | 7.000 | 7.193 | 6.942 | 7.116 | 975,453 | +0.07(+0.96%) |
Mar 25, 2008 | 6.991 | 7.126 | 6.913 | 7.048 | 761,333 | +0.09(+1.25%) |
Mar 24, 2008 | 6.643 | 7.020 | 6.643 | 6.962 | 875,357 | +0.36(+5.40%) |
Mar 21, 2008 | 6.605 | 6.653 | 6.316 | 6.605 | 2,564,400 | +0.00(+0.00%) |
Mar 20, 2008 | 6.605 | 6.653 | 6.316 | 6.605 | 2,564,400 | +0.20(+3.16%) |
Mar 19, 2008 | 6.740 | 6.769 | 6.402 | 6.402 | 965,065 | -0.27(-4.05%) |
Mar 18, 2008 | 6.557 | 6.730 | 6.364 | 6.672 | 1,112,579 | +0.25(+3.90%) |
Mar 17, 2008 | 6.248 | 6.576 | 6.219 | 6.422 | 1,105,294 | -0.02(-0.30%) |
Mar 14, 2008 | 6.769 | 6.769 | 6.335 | 6.441 | 1,095,558 | -0.26(-3.88%) |
Mar 13, 2008 | 6.595 | 6.730 | 6.508 | 6.701 | 1,772,531 | +0.02(+0.29%) |
Mar 12, 2008 | 6.730 | 6.875 | 6.595 | 6.682 | 912,183 | -0.03(-0.43%) |
Mar 11, 2008 | 6.383 | 6.711 | 6.364 | 6.711 | 1,622,619 | +0.50(+8.07%) |
Mar 10, 2008 | 6.325 | 6.373 | 6.200 | 6.210 | 600,056 | -0.08(-1.23%) |
Mar 07, 2008 | 6.200 | 6.451 | 6.161 | 6.287 | 958,905 | +0.00(+0.00%) |
Mar 06, 2008 | 6.499 | 6.586 | 6.277 | 6.287 | 725,567 | -0.26(-3.98%) |
Mar 05, 2008 | 6.624 | 6.663 | 6.479 | 6.547 | 710,578 | -0.04(-0.59%) |
Mar 04, 2008 | 6.537 | 6.692 | 6.460 | 6.586 | 1,056,462 | -0.04(-0.58%) |