Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.900 | 6.922 | 6.891 | 6.922 | 28,194 | +0.00(+0.00%) |
May 29, 2008 | 6.944 | 6.948 | 6.900 | 6.922 | 28,845 | -0.02(-0.25%) |
May 28, 2008 | 6.935 | 6.939 | 6.904 | 6.939 | 26,097 | +0.03(+0.38%) |
May 27, 2008 | 6.948 | 6.961 | 6.886 | 6.913 | 66,603 | -0.01(-0.19%) |
May 26, 2008 | 6.953 | 6.997 | 6.926 | 6.926 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.953 | 6.997 | 6.926 | 6.926 | 75,382 | -0.06(-0.88%) |
May 22, 2008 | 6.992 | 6.997 | 6.970 | 6.988 | 17,817 | -0.01(-0.19%) |
May 21, 2008 | 7.005 | 7.014 | 6.961 | 7.001 | 62,246 | +0.01(+0.19%) |
May 20, 2008 | 6.935 | 7.001 | 6.935 | 6.988 | 63,082 | +0.00(+0.00%) |
May 19, 2008 | 7.089 | 7.089 | 6.970 | 6.988 | 174,659 | -0.10(-1.37%) |
May 16, 2008 | 7.063 | 7.107 | 7.063 | 7.085 | 22,463 | +0.00(+0.00%) |
May 15, 2008 | 7.067 | 7.098 | 7.063 | 7.085 | 24,628 | +0.02(+0.31%) |
May 14, 2008 | 7.050 | 7.089 | 7.050 | 7.063 | 33,276 | -0.03(-0.37%) |
May 13, 2008 | 7.080 | 7.109 | 7.076 | 7.089 | 39,471 | +0.02(+0.25%) |
May 12, 2008 | 7.257 | 7.257 | 7.063 | 7.072 | 282,889 | +0.07(+1.01%) |
May 09, 2008 | 6.992 | 7.014 | 6.979 | 7.001 | 24,440 | -0.01(-0.19%) |
May 08, 2008 | 6.988 | 7.014 | 6.970 | 7.014 | 21,654 | -0.02(-0.25%) |
May 07, 2008 | 6.975 | 7.045 | 6.975 | 7.032 | 50,438 | +0.02(+0.31%) |
May 06, 2008 | 6.970 | 7.010 | 6.961 | 7.010 | 15,194 | +0.00(+0.00%) |
May 05, 2008 | 7.005 | 7.019 | 6.997 | 7.010 | 58,519 | +0.04(+0.51%) |
May 02, 2008 | 6.992 | 6.992 | 6.961 | 6.975 | 27,405 | -0.01(-0.13%) |
May 01, 2008 | 7.010 | 7.010 | 6.944 | 6.983 | 23,558 | +0.00(+0.00%) |
Apr 30, 2008 | 6.926 | 6.983 | 6.904 | 6.983 | 110,474 | +0.06(+0.89%) |
Apr 29, 2008 | 6.939 | 6.948 | 6.917 | 6.922 | 39,557 | +0.00(+0.06%) |
Apr 28, 2008 | 6.966 | 6.979 | 6.917 | 6.917 | 54,375 | -0.04(-0.63%) |
Apr 25, 2008 | 6.926 | 6.975 | 6.926 | 6.961 | 34,840 | +0.02(+0.32%) |
Apr 24, 2008 | 6.992 | 7.010 | 6.939 | 6.939 | 87,081 | -0.08(-1.07%) |
Apr 23, 2008 | 7.023 | 7.027 | 7.014 | 7.014 | 18,587 | +0.00(+0.00%) |
Apr 22, 2008 | 7.028 | 7.036 | 7.001 | 7.014 | 63,243 | -0.03(-0.38%) |
Apr 21, 2008 | 7.028 | 7.067 | 7.019 | 7.041 | 40,716 | +0.02(+0.31%) |
Apr 18, 2008 | 7.063 | 7.072 | 6.970 | 7.019 | 129,887 | -0.01(-0.19%) |
Apr 17, 2008 | 7.010 | 7.063 | 7.010 | 7.032 | 82,073 | +0.03(+0.38%) |
Apr 16, 2008 | 7.028 | 7.067 | 7.005 | 7.005 | 137,313 | -0.08(-1.18%) |
Apr 15, 2008 | 7.045 | 7.094 | 7.028 | 7.089 | 36,237 | +0.01(+0.19%) |
Apr 14, 2008 | 7.067 | 7.164 | 7.067 | 7.076 | 85,684 | -0.01(-0.19%) |
Apr 11, 2008 | 7.036 | 7.089 | 7.036 | 7.089 | 13,600 | +0.04(+0.50%) |
Apr 10, 2008 | 6.961 | 7.054 | 6.961 | 7.054 | 55,763 | +0.10(+1.40%) |
Apr 09, 2008 | 6.891 | 6.966 | 6.882 | 6.957 | 28,108 | +0.01(+0.13%) |
Apr 08, 2008 | 6.917 | 6.975 | 6.917 | 6.948 | 51,456 | +0.01(+0.13%) |
Apr 07, 2008 | 6.957 | 6.983 | 6.930 | 6.939 | 21,534 | -0.01(-0.19%) |
Apr 04, 2008 | 6.904 | 6.978 | 6.904 | 6.953 | 44,202 | +0.02(+0.32%) |
Apr 03, 2008 | 6.939 | 6.939 | 6.900 | 6.930 | 42,169 | +0.04(+0.63%) |
Apr 02, 2008 | 6.855 | 6.917 | 6.851 | 6.886 | 26,974 | -0.01(-0.19%) |
Apr 01, 2008 | 6.922 | 6.922 | 6.878 | 6.900 | 44,429 | +0.01(+0.19%) |
Mar 31, 2008 | 6.855 | 6.891 | 6.825 | 6.886 | 90,445 | -0.01(-0.19%) |
Mar 28, 2008 | 6.842 | 6.926 | 6.838 | 6.900 | 34,455 | +0.04(+0.58%) |
Mar 27, 2008 | 6.758 | 6.860 | 6.758 | 6.860 | 34,908 | +0.05(+0.71%) |
Mar 26, 2008 | 6.710 | 6.811 | 6.675 | 6.811 | 55,989 | +0.09(+1.38%) |
Mar 25, 2008 | 6.710 | 6.838 | 6.683 | 6.719 | 111,073 | -0.07(-0.98%) |
Mar 24, 2008 | 6.626 | 6.785 | 6.626 | 6.785 | 97,699 | +0.12(+1.85%) |
Mar 21, 2008 | 6.679 | 6.683 | 6.653 | 6.661 | 25,161 | +0.00(+0.00%) |
Mar 20, 2008 | 6.679 | 6.683 | 6.653 | 6.661 | 25,161 | -0.02(-0.26%) |
Mar 19, 2008 | 6.639 | 6.679 | 6.639 | 6.679 | 54,629 | +0.04(+0.66%) |
Mar 18, 2008 | 6.622 | 6.679 | 6.569 | 6.635 | 130,114 | -0.05(-0.79%) |
Mar 17, 2008 | 6.688 | 6.688 | 6.617 | 6.688 | 62,563 | +0.00(+0.07%) |
Mar 14, 2008 | 6.670 | 6.697 | 6.661 | 6.683 | 93,392 | -0.02(-0.33%) |
Mar 13, 2008 | 6.613 | 6.745 | 6.600 | 6.705 | 89,085 | +0.09(+1.33%) |
Mar 12, 2008 | 6.705 | 6.705 | 6.617 | 6.617 | 82,284 | -0.08(-1.19%) |
Mar 11, 2008 | 6.820 | 6.864 | 6.683 | 6.697 | 112,433 | -0.09(-1.30%) |
Mar 10, 2008 | 7.094 | 7.094 | 6.767 | 6.785 | 180,663 | -0.31(-4.41%) |
Mar 07, 2008 | 7.103 | 7.129 | 7.054 | 7.098 | 56,896 | +0.01(+0.12%) |
Mar 06, 2008 | 7.045 | 7.125 | 7.045 | 7.089 | 98,832 | +0.05(+0.75%) |
Mar 05, 2008 | 6.811 | 7.058 | 6.811 | 7.036 | 182,549 | +0.25(+3.64%) |
Mar 04, 2008 | 6.723 | 6.838 | 6.617 | 6.789 | 119,006 | +0.13(+1.99%) |