Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.327 | 7.366 | 7.165 | 7.288 | 914,875 | -0.02(-0.27%) |
May 29, 2008 | 7.184 | 7.379 | 7.158 | 7.308 | 793,435 | +0.13(+1.81%) |
May 28, 2008 | 7.353 | 7.405 | 7.093 | 7.178 | 501,615 | -0.14(-1.86%) |
May 27, 2008 | 7.217 | 7.353 | 7.132 | 7.314 | 349,699 | +0.12(+1.62%) |
May 26, 2008 | 7.191 | 7.230 | 7.119 | 7.197 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.191 | 7.230 | 7.119 | 7.197 | 470,001 | -0.05(-0.63%) |
May 22, 2008 | 7.184 | 7.327 | 7.145 | 7.243 | 558,684 | +0.06(+0.91%) |
May 21, 2008 | 7.223 | 7.327 | 7.067 | 7.178 | 712,566 | -0.04(-0.54%) |
May 20, 2008 | 7.314 | 7.334 | 7.158 | 7.217 | 557,322 | -0.14(-1.94%) |
May 19, 2008 | 7.399 | 7.477 | 7.308 | 7.360 | 652,072 | -0.07(-0.96%) |
May 16, 2008 | 7.665 | 7.691 | 7.347 | 7.431 | 648,131 | -0.19(-2.56%) |
May 15, 2008 | 7.561 | 7.659 | 7.353 | 7.626 | 577,056 | +0.03(+0.34%) |
May 14, 2008 | 7.840 | 7.840 | 7.594 | 7.600 | 477,786 | -0.14(-1.85%) |
May 13, 2008 | 7.756 | 7.795 | 7.600 | 7.743 | 482,489 | -0.02(-0.25%) |
May 12, 2008 | 7.535 | 7.821 | 7.490 | 7.762 | 602,628 | +0.28(+3.73%) |
May 09, 2008 | 7.477 | 7.587 | 7.373 | 7.483 | 491,901 | -0.09(-1.20%) |
May 08, 2008 | 7.769 | 7.769 | 7.535 | 7.574 | 564,873 | -0.15(-1.93%) |
May 07, 2008 | 7.996 | 8.003 | 7.672 | 7.724 | 717,813 | -0.25(-3.10%) |
May 06, 2008 | 7.827 | 8.042 | 7.730 | 7.970 | 731,613 | +0.00(+0.00%) |
May 05, 2008 | 8.061 | 8.211 | 7.886 | 7.970 | 679,153 | -0.14(-1.68%) |
May 02, 2008 | 8.321 | 8.380 | 8.022 | 8.107 | 834,859 | -0.18(-2.19%) |
May 01, 2008 | 8.100 | 8.367 | 8.048 | 8.289 | 704,504 | +0.20(+2.49%) |
Apr 30, 2008 | 8.276 | 8.328 | 8.016 | 8.087 | 701,455 | -0.15(-1.81%) |
Apr 29, 2008 | 8.172 | 8.237 | 8.068 | 8.237 | 563,624 | +0.04(+0.48%) |
Apr 28, 2008 | 8.055 | 8.276 | 7.873 | 8.198 | 757,244 | +0.15(+1.86%) |
Apr 25, 2008 | 8.068 | 8.107 | 7.782 | 8.048 | 722,876 | -0.04(-0.48%) |
Apr 24, 2008 | 7.659 | 8.120 | 7.542 | 8.087 | 1,283,367 | +0.45(+5.96%) |
Apr 23, 2008 | 7.743 | 7.795 | 7.600 | 7.633 | 562,126 | -0.08(-1.01%) |
Apr 22, 2008 | 7.750 | 7.951 | 7.477 | 7.711 | 915,371 | -0.14(-1.74%) |
Apr 21, 2008 | 8.120 | 8.120 | 7.834 | 7.847 | 859,647 | -0.37(-4.51%) |
Apr 18, 2008 | 8.068 | 8.282 | 7.931 | 8.217 | 1,881,578 | +0.24(+3.01%) |
Apr 17, 2008 | 7.795 | 8.113 | 7.769 | 7.977 | 997,935 | -0.01(-0.16%) |
Apr 16, 2008 | 7.691 | 8.074 | 7.613 | 7.990 | 1,270,221 | +0.38(+5.04%) |
Apr 15, 2008 | 7.139 | 7.678 | 7.119 | 7.607 | 1,610,750 | +0.53(+7.53%) |
Apr 14, 2008 | 7.126 | 7.230 | 6.983 | 7.074 | 729,919 | -0.05(-0.73%) |
Apr 11, 2008 | 7.275 | 7.405 | 7.100 | 7.126 | 874,194 | -0.23(-3.09%) |
Apr 10, 2008 | 7.256 | 7.464 | 7.119 | 7.353 | 882,778 | +0.12(+1.71%) |
Apr 09, 2008 | 7.704 | 7.704 | 7.178 | 7.230 | 1,086,631 | -0.45(-5.84%) |
Apr 08, 2008 | 7.743 | 7.821 | 7.522 | 7.678 | 417,037 | -0.12(-1.58%) |
Apr 07, 2008 | 7.840 | 7.918 | 7.600 | 7.801 | 465,349 | +0.00(+0.00%) |
Apr 04, 2008 | 7.964 | 8.048 | 7.711 | 7.801 | 337,769 | -0.19(-2.36%) |
Apr 03, 2008 | 8.003 | 8.120 | 7.827 | 7.990 | 384,923 | -0.10(-1.28%) |
Apr 02, 2008 | 8.009 | 8.217 | 7.925 | 8.094 | 579,898 | +0.07(+0.89%) |
Apr 01, 2008 | 7.827 | 8.087 | 7.730 | 8.022 | 870,040 | +0.49(+6.56%) |
Mar 31, 2008 | 7.477 | 7.866 | 7.373 | 7.529 | 517,491 | +0.05(+0.70%) |
Mar 28, 2008 | 7.730 | 7.775 | 7.444 | 7.477 | 427,201 | -0.18(-2.37%) |
Mar 27, 2008 | 7.886 | 7.957 | 7.574 | 7.659 | 518,352 | -0.20(-2.56%) |
Mar 26, 2008 | 7.905 | 7.951 | 7.743 | 7.860 | 468,195 | -0.12(-1.47%) |
Mar 25, 2008 | 7.886 | 8.087 | 7.659 | 7.977 | 781,429 | +0.09(+1.15%) |
Mar 24, 2008 | 8.016 | 8.217 | 7.801 | 7.886 | 993,628 | -0.12(-1.46%) |
Mar 21, 2008 | 7.756 | 8.055 | 7.607 | 8.003 | 2,263,783 | +0.00(+0.00%) |
Mar 20, 2008 | 7.756 | 8.055 | 7.607 | 8.003 | 2,263,783 | +0.40(+5.30%) |
Mar 19, 2008 | 7.730 | 7.795 | 7.600 | 7.600 | 763,701 | -0.12(-1.60%) |
Mar 18, 2008 | 7.412 | 7.750 | 7.379 | 7.724 | 1,090,576 | +0.34(+4.67%) |
Mar 17, 2008 | 6.886 | 7.503 | 6.886 | 7.379 | 939,145 | +0.30(+4.22%) |
Mar 14, 2008 | 7.373 | 7.399 | 6.970 | 7.080 | 1,183,742 | -0.21(-2.85%) |
Mar 13, 2008 | 7.119 | 7.425 | 6.899 | 7.288 | 1,511,951 | +0.10(+1.36%) |
Mar 12, 2008 | 7.340 | 7.633 | 7.165 | 7.191 | 1,257,373 | -0.16(-2.12%) |
Mar 11, 2008 | 7.087 | 7.347 | 6.996 | 7.347 | 1,101,576 | +0.47(+6.90%) |
Mar 10, 2008 | 6.834 | 7.113 | 6.762 | 6.873 | 595,332 | -0.01(-0.09%) |
Mar 07, 2008 | 6.788 | 7.145 | 6.626 | 6.879 | 545,417 | +0.10(+1.44%) |
Mar 06, 2008 | 6.925 | 7.009 | 6.749 | 6.782 | 470,264 | -0.19(-2.79%) |
Mar 05, 2008 | 7.028 | 7.243 | 6.853 | 6.976 | 611,044 | -0.03(-0.46%) |
Mar 04, 2008 | 6.860 | 7.119 | 6.606 | 7.009 | 1,157,995 | +0.08(+1.22%) |