Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.370 | 7.412 | 7.186 | 7.400 | 787,026 | +0.02(+0.32%) |
May 29, 2008 | 7.293 | 7.442 | 7.263 | 7.376 | 599,224 | +0.07(+0.98%) |
May 28, 2008 | 7.215 | 7.334 | 7.144 | 7.305 | 848,802 | +0.09(+1.24%) |
May 27, 2008 | 7.287 | 7.293 | 7.203 | 7.215 | 487,257 | -0.05(-0.66%) |
May 26, 2008 | 7.263 | 7.293 | 7.209 | 7.263 | 567,239 | +0.00(+0.00%) |
May 23, 2008 | 7.263 | 7.293 | 7.209 | 7.263 | 567,239 | -0.02(-0.25%) |
May 22, 2008 | 7.233 | 7.293 | 7.174 | 7.281 | 628,880 | +0.04(+0.49%) |
May 21, 2008 | 7.293 | 7.293 | 7.197 | 7.245 | 868,512 | -0.03(-0.41%) |
May 20, 2008 | 7.263 | 7.328 | 7.221 | 7.275 | 1,550,005 | -0.02(-0.24%) |
May 19, 2008 | 7.448 | 7.448 | 7.251 | 7.293 | 1,010,986 | -0.17(-2.31%) |
May 16, 2008 | 7.394 | 7.483 | 7.358 | 7.465 | 720,467 | +0.07(+0.88%) |
May 15, 2008 | 7.453 | 7.453 | 7.388 | 7.400 | 486,481 | -0.06(-0.80%) |
May 14, 2008 | 7.448 | 7.483 | 7.394 | 7.459 | 650,949 | -0.01(-0.16%) |
May 13, 2008 | 7.364 | 7.471 | 7.352 | 7.471 | 856,625 | +0.10(+1.29%) |
May 12, 2008 | 7.305 | 7.442 | 7.293 | 7.376 | 713,092 | +0.06(+0.81%) |
May 09, 2008 | 7.192 | 7.358 | 7.150 | 7.317 | 1,316,659 | +0.06(+0.82%) |
May 08, 2008 | 7.168 | 7.269 | 7.126 | 7.257 | 1,021,103 | +0.11(+1.58%) |
May 07, 2008 | 7.168 | 7.233 | 7.144 | 7.144 | 805,040 | -0.08(-1.15%) |
May 06, 2008 | 7.233 | 7.269 | 7.168 | 7.227 | 758,065 | -0.01(-0.16%) |
May 05, 2008 | 7.299 | 7.299 | 7.233 | 7.239 | 1,300,881 | -0.05(-0.73%) |
May 02, 2008 | 7.376 | 7.436 | 7.215 | 7.293 | 874,129 | -0.07(-0.89%) |
May 01, 2008 | 7.233 | 7.412 | 7.221 | 7.358 | 722,056 | +0.08(+1.06%) |
Apr 30, 2008 | 7.203 | 7.311 | 7.203 | 7.281 | 726,884 | +0.08(+1.07%) |
Apr 29, 2008 | 7.138 | 7.215 | 7.138 | 7.203 | 862,882 | +0.06(+0.83%) |
Apr 28, 2008 | 7.174 | 7.186 | 7.108 | 7.144 | 709,361 | -0.02(-0.33%) |
Apr 25, 2008 | 7.150 | 7.174 | 7.084 | 7.168 | 395,499 | +0.01(+0.17%) |
Apr 24, 2008 | 7.096 | 7.197 | 6.995 | 7.156 | 468,911 | +0.04(+0.59%) |
Apr 23, 2008 | 7.001 | 7.174 | 6.995 | 7.114 | 578,229 | +0.03(+0.42%) |
Apr 22, 2008 | 7.126 | 7.162 | 7.025 | 7.084 | 512,469 | -0.08(-1.08%) |
Apr 21, 2008 | 7.031 | 7.174 | 6.959 | 7.162 | 681,027 | +0.10(+1.35%) |
Apr 18, 2008 | 7.049 | 7.174 | 6.936 | 7.067 | 457,882 | +0.08(+1.11%) |
Apr 17, 2008 | 7.102 | 7.120 | 6.936 | 6.989 | 389,385 | -0.14(-2.00%) |
Apr 16, 2008 | 6.941 | 7.197 | 6.930 | 7.132 | 320,958 | +0.21(+3.01%) |
Apr 15, 2008 | 6.936 | 6.995 | 6.906 | 6.924 | 353,371 | -0.01(-0.17%) |
Apr 14, 2008 | 6.965 | 6.983 | 6.930 | 6.936 | 487,370 | -0.05(-0.77%) |
Apr 11, 2008 | 6.989 | 7.037 | 6.983 | 6.989 | 439,972 | -0.04(-0.59%) |
Apr 10, 2008 | 7.061 | 7.102 | 7.013 | 7.031 | 612,187 | -0.05(-0.76%) |
Apr 09, 2008 | 7.061 | 7.114 | 6.995 | 7.084 | 507,663 | -0.01(-0.17%) |
Apr 08, 2008 | 7.114 | 7.203 | 6.876 | 7.096 | 1,282,598 | -0.04(-0.50%) |
Apr 07, 2008 | 7.209 | 7.209 | 7.090 | 7.132 | 962,011 | -0.08(-1.07%) |
Apr 04, 2008 | 7.269 | 7.269 | 7.132 | 7.209 | 995,967 | -0.04(-0.49%) |
Apr 03, 2008 | 7.311 | 7.340 | 7.233 | 7.245 | 519,685 | -0.08(-1.06%) |
Apr 02, 2008 | 7.269 | 7.370 | 7.168 | 7.323 | 822,571 | +0.04(+0.49%) |
Apr 01, 2008 | 7.192 | 7.293 | 7.180 | 7.287 | 681,586 | +0.13(+1.75%) |
Mar 31, 2008 | 7.144 | 7.281 | 7.084 | 7.162 | 2,195,174 | +0.02(+0.25%) |
Mar 28, 2008 | 7.186 | 7.197 | 7.126 | 7.144 | 1,131,367 | -0.05(-0.66%) |
Mar 27, 2008 | 7.233 | 7.239 | 7.096 | 7.192 | 1,836,339 | -0.04(-0.58%) |
Mar 26, 2008 | 7.186 | 7.263 | 7.144 | 7.233 | 566,036 | +0.00(+0.00%) |
Mar 25, 2008 | 7.203 | 7.245 | 7.114 | 7.233 | 481,897 | +0.02(+0.25%) |
Mar 24, 2008 | 7.203 | 7.263 | 7.174 | 7.215 | 453,073 | +0.02(+0.33%) |
Mar 21, 2008 | 7.120 | 7.192 | 7.084 | 7.192 | 338,441 | +0.00(+0.00%) |
Mar 20, 2008 | 7.120 | 7.192 | 7.084 | 7.192 | 338,441 | +0.05(+0.67%) |
Mar 19, 2008 | 7.197 | 7.263 | 7.114 | 7.144 | 358,381 | -0.06(-0.83%) |
Mar 18, 2008 | 7.138 | 7.263 | 7.108 | 7.203 | 833,725 | +0.08(+1.17%) |
Mar 17, 2008 | 7.001 | 7.162 | 6.840 | 7.120 | 458,132 | -0.08(-1.16%) |
Mar 14, 2008 | 7.186 | 7.233 | 7.114 | 7.203 | 1,093,918 | +0.02(+0.25%) |
Mar 13, 2008 | 7.144 | 7.215 | 7.138 | 7.186 | 706,490 | +0.04(+0.58%) |
Mar 12, 2008 | 7.150 | 7.263 | 7.126 | 7.144 | 494,710 | +0.03(+0.42%) |
Mar 11, 2008 | 7.138 | 7.245 | 7.072 | 7.114 | 373,447 | +0.02(+0.25%) |
Mar 10, 2008 | 7.215 | 7.245 | 7.001 | 7.096 | 326,584 | -0.08(-1.16%) |
Mar 07, 2008 | 7.174 | 7.257 | 7.055 | 7.180 | 735,350 | -0.05(-0.74%) |
Mar 06, 2008 | 7.340 | 7.340 | 7.126 | 7.233 | 799,962 | +0.00(+0.00%) |
Mar 05, 2008 | 7.239 | 7.311 | 7.162 | 7.233 | 322,682 | +0.01(+0.08%) |
Mar 04, 2008 | 7.328 | 7.352 | 7.072 | 7.227 | 1,735,386 | -0.12(-1.62%) |