Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.050 | 7.050 | 6.840 | 6.870 | 149,969 | -0.13(-1.86%) |
May 29, 2008 | 7.090 | 7.100 | 6.930 | 7.000 | 89,122 | +0.00(+0.00%) |
May 28, 2008 | 7.120 | 7.150 | 6.950 | 7.000 | 731,142 | +0.00(+0.00%) |
May 27, 2008 | 7.120 | 7.140 | 6.950 | 7.000 | 159,885 | +0.00(+0.00%) |
May 26, 2008 | 6.970 | 7.100 | 6.920 | 7.000 | 45,708 | +0.06(+0.86%) |
May 23, 2008 | 6.830 | 6.950 | 6.800 | 6.940 | 519,901 | +0.15(+2.21%) |
May 22, 2008 | 6.780 | 6.860 | 6.750 | 6.790 | 195,859 | +0.01(+0.15%) |
May 21, 2008 | 7.190 | 7.190 | 6.700 | 6.780 | 242,706 | -0.31(-4.37%) |
May 20, 2008 | 7.200 | 7.200 | 7.050 | 7.090 | 264,038 | -0.09(-1.25%) |
May 19, 2008 | 7.330 | 7.350 | 7.120 | 7.180 | 141,633 | +0.00(+0.00%) |
May 16, 2008 | 7.330 | 7.350 | 7.120 | 7.180 | 141,633 | -0.15(-2.05%) |
May 15, 2008 | 7.390 | 7.390 | 7.260 | 7.330 | 164,883 | +0.07(+0.96%) |
May 14, 2008 | 7.460 | 7.460 | 7.260 | 7.260 | 60,020 | -0.13(-1.76%) |
May 13, 2008 | 7.340 | 7.390 | 7.250 | 7.390 | 54,016 | +0.05(+0.68%) |
May 12, 2008 | 7.310 | 7.480 | 7.300 | 7.340 | 48,241 | -0.06(-0.81%) |
May 09, 2008 | 7.300 | 7.550 | 7.300 | 7.400 | 59,231 | -0.04(-0.54%) |
May 08, 2008 | 7.500 | 7.530 | 7.350 | 7.440 | 120,917 | -0.05(-0.67%) |
May 07, 2008 | 7.510 | 7.510 | 7.420 | 7.490 | 26,452 | +0.00(+0.00%) |
May 06, 2008 | 7.480 | 7.500 | 7.410 | 7.490 | 30,278 | +0.08(+1.08%) |
May 05, 2008 | 7.470 | 7.610 | 7.410 | 7.410 | 81,175 | +0.05(+0.68%) |
May 02, 2008 | 7.410 | 7.610 | 7.360 | 7.360 | 82,925 | -0.14(-1.87%) |
May 01, 2008 | 7.260 | 7.540 | 7.500 | 7.500 | 135,456 | +0.01(+0.13%) |
Apr 30, 2008 | 7.540 | 7.540 | 7.410 | 7.490 | 336,299 | -0.01(-0.13%) |
Apr 29, 2008 | 7.480 | 7.550 | 7.450 | 7.500 | 79,059 | +0.02(+0.27%) |
Apr 28, 2008 | 7.410 | 7.500 | 7.410 | 7.480 | 41,049 | +0.07(+0.94%) |
Apr 25, 2008 | 7.500 | 7.500 | 7.310 | 7.410 | 31,825 | +0.05(+0.68%) |
Apr 24, 2008 | 7.400 | 7.400 | 7.300 | 7.360 | 27,267 | -0.04(-0.54%) |
Apr 23, 2008 | 7.370 | 7.470 | 7.370 | 7.400 | 19,716 | +0.03(+0.41%) |
Apr 22, 2008 | 7.550 | 7.550 | 7.370 | 7.370 | 32,021 | -0.20(-2.64%) |
Apr 21, 2008 | 7.550 | 7.630 | 7.500 | 7.570 | 83,950 | +0.00(+0.00%) |
Apr 18, 2008 | 7.710 | 7.710 | 7.510 | 7.570 | 55,831 | -0.09(-1.17%) |
Apr 17, 2008 | 7.850 | 7.860 | 7.470 | 7.660 | 111,613 | -0.19(-2.42%) |
Apr 16, 2008 | 8.090 | 8.090 | 7.850 | 7.850 | 43,626 | -0.35(-4.27%) |
Apr 15, 2008 | 8.050 | 8.200 | 7.910 | 8.200 | 41,823 | +0.17(+2.12%) |
Apr 14, 2008 | 7.920 | 8.080 | 7.710 | 8.030 | 72,766 | +0.11(+1.39%) |
Apr 11, 2008 | 7.900 | 7.980 | 7.820 | 7.920 | 27,838 | +0.02(+0.25%) |
Apr 10, 2008 | 7.860 | 8.060 | 7.830 | 7.900 | 42,927 | -0.16(-1.99%) |
Apr 09, 2008 | 8.210 | 8.250 | 7.970 | 8.060 | 28,632 | -0.26(-3.12%) |
Apr 08, 2008 | 8.350 | 8.450 | 8.280 | 8.320 | 46,022 | -0.03(-0.36%) |
Apr 07, 2008 | 8.160 | 8.370 | 7.900 | 8.350 | 138,589 | +0.16(+1.95%) |
Apr 04, 2008 | 7.920 | 8.230 | 7.920 | 8.190 | 42,349 | +0.14(+1.74%) |
Apr 03, 2008 | 7.880 | 8.050 | 7.670 | 8.050 | 114,292 | +0.15(+1.90%) |
Apr 02, 2008 | 8.040 | 8.040 | 7.900 | 7.900 | 58,353 | -0.12(-1.50%) |
Apr 01, 2008 | 7.920 | 8.050 | 7.840 | 8.020 | 81,476 | +0.16(+2.04%) |
Mar 31, 2008 | 7.760 | 7.880 | 7.590 | 7.860 | 107,504 | +0.15(+1.95%) |
Mar 28, 2008 | 7.620 | 7.770 | 7.500 | 7.710 | 84,320 | -0.13(-1.66%) |
Mar 27, 2008 | 7.760 | 7.870 | 7.680 | 7.840 | 57,447 | +0.01(+0.13%) |
Mar 26, 2008 | 7.870 | 7.880 | 7.700 | 7.830 | 58,963 | +0.04(+0.51%) |
Mar 25, 2008 | 7.690 | 7.880 | 7.690 | 7.790 | 129,017 | +0.06(+0.78%) |
Mar 24, 2008 | 7.470 | 7.740 | 7.450 | 7.730 | 62,260 | +0.31(+4.18%) |
Mar 21, 2008 | 7.600 | 7.600 | 7.260 | 7.420 | 478,200 | +0.00(+0.00%) |
Mar 20, 2008 | 7.600 | 7.600 | 7.260 | 7.420 | 478,200 | -0.05(-0.67%) |
Mar 19, 2008 | 7.750 | 7.900 | 7.350 | 7.470 | 81,747 | -0.43(-5.44%) |
Mar 18, 2008 | 7.490 | 7.910 | 7.490 | 7.900 | 140,794 | +0.67(+9.27%) |
Mar 17, 2008 | 7.650 | 7.650 | 7.220 | 7.230 | 168,194 | -0.42(-5.49%) |
Mar 14, 2008 | 7.650 | 7.700 | 7.420 | 7.650 | 77,526 | +0.08(+1.06%) |
Mar 13, 2008 | 7.570 | 7.630 | 7.350 | 7.570 | 46,610 | +0.10(+1.34%) |
Mar 12, 2008 | 7.550 | 7.620 | 7.460 | 7.470 | 108,085 | -0.02(-0.27%) |
Mar 11, 2008 | 7.480 | 7.600 | 7.320 | 7.490 | 198,819 | +0.28(+3.88%) |
Mar 10, 2008 | 7.450 | 7.450 | 7.210 | 7.210 | 380,862 | -0.23(-3.09%) |
Mar 07, 2008 | 7.500 | 7.500 | 7.410 | 7.440 | 75,704 | -0.06(-0.80%) |
Mar 06, 2008 | 7.750 | 7.750 | 7.500 | 7.500 | 118,616 | -0.16(-2.09%) |
Mar 05, 2008 | 7.810 | 7.870 | 7.660 | 7.660 | 173,099 | -0.14(-1.79%) |
Mar 04, 2008 | 8.200 | 8.200 | 7.740 | 7.800 | 431,042 | -0.38(-4.65%) |