Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.580 | 6.590 | 6.480 | 6.540 | 21,005 | -0.39(-5.63%) |
May 29, 2008 | 6.950 | 6.950 | 6.610 | 6.930 | 5,732 | -0.15(-2.12%) |
May 28, 2008 | 7.040 | 7.080 | 7.000 | 7.080 | 11,112 | -0.12(-1.67%) |
May 27, 2008 | 7.300 | 7.300 | 7.129 | 7.200 | 5,049 | -0.16(-2.17%) |
May 26, 2008 | 7.480 | 7.480 | 7.352 | 7.360 | 300 | +0.00(+0.00%) |
May 23, 2008 | 7.480 | 7.480 | 7.352 | 7.360 | 300 | -0.09(-1.25%) |
May 22, 2008 | 7.450 | 7.460 | 7.433 | 7.453 | 2,400 | +0.00(+0.00%) |
May 21, 2008 | 7.271 | 7.480 | 7.271 | 7.453 | 2,231 | +0.05(+0.72%) |
May 20, 2008 | 7.400 | 7.400 | 7.250 | 7.400 | 5,125 | +0.00(+0.00%) |
May 19, 2008 | 7.400 | 7.400 | 7.010 | 7.400 | 4,661 | +0.00(+0.00%) |
May 16, 2008 | 7.390 | 7.500 | 7.139 | 7.400 | 8,634 | +0.06(+0.82%) |
May 15, 2008 | 7.200 | 7.430 | 7.200 | 7.340 | 1,571 | +0.10(+1.38%) |
May 14, 2008 | 7.050 | 7.240 | 7.050 | 7.240 | 1,200 | +0.10(+1.40%) |
May 13, 2008 | 7.140 | 7.396 | 7.140 | 7.140 | 950 | -0.21(-2.86%) |
May 12, 2008 | 7.330 | 7.490 | 7.045 | 7.350 | 8,889 | -0.05(-0.65%) |
May 09, 2008 | 7.190 | 7.450 | 7.150 | 7.398 | 3,561 | -0.02(-0.30%) |
May 08, 2008 | 7.479 | 7.485 | 7.350 | 7.420 | 6,533 | +0.07(+0.95%) |
May 07, 2008 | 7.250 | 7.400 | 7.210 | 7.350 | 4,959 | -0.05(-0.68%) |
May 06, 2008 | 7.370 | 7.480 | 7.370 | 7.400 | 4,075 | +0.09(+1.23%) |
May 05, 2008 | 7.430 | 7.500 | 7.010 | 7.310 | 19,474 | -0.03(-0.41%) |
May 02, 2008 | 7.300 | 7.500 | 7.300 | 7.340 | 16,554 | +0.07(+0.96%) |
May 01, 2008 | 7.240 | 7.280 | 7.205 | 7.270 | 1,500 | +0.04(+0.50%) |
Apr 30, 2008 | 7.060 | 7.234 | 7.060 | 7.234 | 2,400 | +0.18(+2.61%) |
Apr 29, 2008 | 7.100 | 7.100 | 7.000 | 7.050 | 1,641 | -0.02(-0.28%) |
Apr 28, 2008 | 6.840 | 7.170 | 6.772 | 7.070 | 8,416 | +0.33(+4.90%) |
Apr 25, 2008 | 6.800 | 6.800 | 6.520 | 6.740 | 12,262 | -0.14(-2.03%) |
Apr 24, 2008 | 6.900 | 6.900 | 6.800 | 6.880 | 4,605 | -0.17(-2.41%) |
Apr 23, 2008 | 7.021 | 7.100 | 6.910 | 7.050 | 4,770 | -0.01(-0.20%) |
Apr 22, 2008 | 6.970 | 7.100 | 6.970 | 7.064 | 4,360 | +0.07(+1.06%) |
Apr 21, 2008 | 6.950 | 7.000 | 6.868 | 6.990 | 4,631 | +0.01(+0.17%) |
Apr 18, 2008 | 6.780 | 6.990 | 6.780 | 6.978 | 7,600 | +0.08(+1.13%) |
Apr 17, 2008 | 7.000 | 7.000 | 6.750 | 6.900 | 8,570 | +0.00(+0.00%) |
Apr 16, 2008 | 7.150 | 7.150 | 6.890 | 6.900 | 9,750 | -0.09(-1.29%) |
Apr 15, 2008 | 7.150 | 7.410 | 6.900 | 6.990 | 11,823 | -0.24(-3.32%) |
Apr 14, 2008 | 7.400 | 7.400 | 7.020 | 7.230 | 5,660 | -0.05(-0.69%) |
Apr 11, 2008 | 7.170 | 7.280 | 6.760 | 7.280 | 8,184 | +0.03(+0.41%) |
Apr 10, 2008 | 7.300 | 7.300 | 7.250 | 7.250 | 1,100 | +0.03(+0.40%) |
Apr 09, 2008 | 7.400 | 7.400 | 7.070 | 7.221 | 7,450 | -0.13(-1.76%) |
Apr 08, 2008 | 7.420 | 7.420 | 7.200 | 7.350 | 1,751 | -0.07(-0.94%) |
Apr 07, 2008 | 7.450 | 7.450 | 7.060 | 7.420 | 4,597 | +0.01(+0.13%) |
Apr 04, 2008 | 7.390 | 7.410 | 7.390 | 7.410 | 6,278 | +0.11(+1.51%) |
Apr 03, 2008 | 7.500 | 7.500 | 7.200 | 7.300 | 7,933 | -0.15(-2.01%) |
Apr 02, 2008 | 7.500 | 7.500 | 7.430 | 7.450 | 16,559 | -0.04(-0.53%) |
Apr 01, 2008 | 7.480 | 7.500 | 7.156 | 7.490 | 15,611 | +0.24(+3.31%) |
Mar 31, 2008 | 7.290 | 7.290 | 7.060 | 7.250 | 8,509 | +0.10(+1.38%) |
Mar 28, 2008 | 7.300 | 7.300 | 7.150 | 7.151 | 8,403 | -0.04(-0.54%) |
Mar 27, 2008 | 7.280 | 7.280 | 7.050 | 7.190 | 12,261 | +0.03(+0.46%) |
Mar 26, 2008 | 6.980 | 7.500 | 6.980 | 7.157 | 18,519 | +0.17(+2.39%) |
Mar 25, 2008 | 6.880 | 6.990 | 6.820 | 6.990 | 10,984 | +0.16(+2.34%) |
Mar 24, 2008 | 6.740 | 6.880 | 6.740 | 6.830 | 7,478 | +0.19(+2.86%) |
Mar 21, 2008 | 6.640 | 6.640 | 6.530 | 6.640 | 8,500 | +0.00(+0.00%) |
Mar 20, 2008 | 6.640 | 6.640 | 6.530 | 6.640 | 8,500 | +0.00(+0.00%) |
Mar 19, 2008 | 6.530 | 6.640 | 6.530 | 6.640 | 4,520 | +0.00(+0.00%) |
Mar 18, 2008 | 6.830 | 6.830 | 6.600 | 6.640 | 3,700 | -0.10(-1.48%) |
Mar 17, 2008 | 6.790 | 6.830 | 6.540 | 6.740 | 6,135 | -0.06(-0.88%) |
Mar 14, 2008 | 6.830 | 6.830 | 6.670 | 6.800 | 3,700 | -0.03(-0.44%) |
Mar 13, 2008 | 6.450 | 6.840 | 6.450 | 6.830 | 11,655 | +0.24(+3.64%) |
Mar 12, 2008 | 6.440 | 6.600 | 6.430 | 6.590 | 6,880 | +0.27(+4.27%) |
Mar 11, 2008 | 6.210 | 6.360 | 6.070 | 6.320 | 14,404 | -0.03(-0.47%) |
Mar 10, 2008 | 6.600 | 6.600 | 6.350 | 6.350 | 26,154 | -0.19(-2.91%) |
Mar 07, 2008 | 6.300 | 6.550 | 6.300 | 6.540 | 4,575 | +0.27(+4.31%) |
Mar 06, 2008 | 6.370 | 6.450 | 6.230 | 6.270 | 4,443 | -0.13(-1.97%) |
Mar 05, 2008 | 6.500 | 6.590 | 6.396 | 6.396 | 2,705 | -0.04(-0.68%) |
Mar 04, 2008 | 6.500 | 6.500 | 6.260 | 6.440 | 5,658 | -0.06(-0.92%) |