Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.791 | 7.851 | 7.716 | 7.724 | 244,125 | -0.07(-0.86%) |
May 29, 2008 | 7.836 | 7.866 | 7.791 | 7.791 | 936,258 | -0.09(-1.14%) |
May 28, 2008 | 7.911 | 7.911 | 7.814 | 7.881 | 64,271 | -0.03(-0.38%) |
May 27, 2008 | 7.851 | 7.918 | 7.829 | 7.911 | 65,215 | +0.05(+0.67%) |
May 26, 2008 | 7.858 | 7.858 | 7.799 | 7.858 | 65,716 | +0.00(+0.00%) |
May 23, 2008 | 7.858 | 7.858 | 7.799 | 7.858 | 65,716 | -0.01(-0.19%) |
May 22, 2008 | 7.881 | 7.933 | 7.851 | 7.873 | 68,469 | -0.02(-0.28%) |
May 21, 2008 | 7.829 | 7.896 | 7.829 | 7.896 | 35,678 | +0.03(+0.38%) |
May 20, 2008 | 7.858 | 7.866 | 7.829 | 7.866 | 29,395 | -0.03(-0.38%) |
May 19, 2008 | 7.851 | 7.896 | 7.784 | 7.896 | 36,306 | +0.04(+0.57%) |
May 16, 2008 | 7.926 | 7.926 | 7.784 | 7.851 | 177,533 | -0.04(-0.57%) |
May 15, 2008 | 7.896 | 7.918 | 7.866 | 7.896 | 412,600 | +0.00(+0.00%) |
May 14, 2008 | 7.754 | 7.926 | 7.754 | 7.896 | 233,983 | +0.07(+0.96%) |
May 13, 2008 | 7.701 | 7.821 | 7.671 | 7.821 | 53,985 | +0.12(+1.55%) |
May 12, 2008 | 7.574 | 7.709 | 7.574 | 7.701 | 54,487 | +0.07(+0.88%) |
May 09, 2008 | 7.596 | 7.634 | 7.582 | 7.634 | 65,070 | -0.01(-0.20%) |
May 08, 2008 | 7.626 | 7.671 | 7.626 | 7.649 | 30,731 | -0.09(-1.16%) |
May 07, 2008 | 7.529 | 7.739 | 7.522 | 7.739 | 32,923 | +0.23(+3.09%) |
May 06, 2008 | 7.634 | 7.671 | 7.484 | 7.507 | 28,127 | -0.23(-3.00%) |
May 05, 2008 | 7.679 | 7.746 | 7.574 | 7.739 | 48,540 | +0.07(+0.88%) |
May 02, 2008 | 7.544 | 7.694 | 7.544 | 7.671 | 236,692 | +0.13(+1.69%) |
May 01, 2008 | 7.477 | 7.709 | 7.477 | 7.544 | 172,920 | +0.04(+0.60%) |
Apr 30, 2008 | 7.469 | 7.499 | 7.424 | 7.499 | 281,748 | +0.10(+1.42%) |
Apr 29, 2008 | 7.447 | 7.462 | 7.394 | 7.394 | 37,884 | -0.01(-0.20%) |
Apr 28, 2008 | 7.334 | 7.424 | 7.334 | 7.409 | 33,717 | +0.08(+1.12%) |
Apr 25, 2008 | 7.335 | 7.335 | 7.297 | 7.327 | 31,862 | -0.00(-0.00%) |
Apr 24, 2008 | 7.237 | 7.364 | 7.140 | 7.327 | 49,226 | +0.07(+0.93%) |
Apr 23, 2008 | 7.297 | 7.297 | 7.245 | 7.260 | 1,603 | -0.04(-0.51%) |
Apr 22, 2008 | 7.297 | 7.357 | 7.185 | 7.297 | 10,095 | -0.05(-0.71%) |
Apr 21, 2008 | 7.409 | 7.409 | 7.321 | 7.350 | 5,750 | +0.01(+0.20%) |
Apr 18, 2008 | 7.439 | 7.439 | 7.297 | 7.335 | 16,846 | +0.03(+0.41%) |
Apr 17, 2008 | 7.432 | 7.432 | 7.215 | 7.305 | 11,095 | -0.07(-0.91%) |
Apr 16, 2008 | 7.439 | 7.439 | 7.335 | 7.372 | 8,150 | -0.04(-0.51%) |
Apr 15, 2008 | 7.357 | 7.409 | 7.260 | 7.409 | 38,347 | +0.15(+2.06%) |
Apr 14, 2008 | 7.372 | 7.372 | 7.222 | 7.260 | 42,387 | -0.12(-1.62%) |
Apr 11, 2008 | 7.364 | 7.387 | 7.267 | 7.379 | 7,591 | +0.01(+0.20%) |
Apr 10, 2008 | 7.364 | 7.379 | 7.185 | 7.364 | 12,399 | +0.00(+0.00%) |
Apr 09, 2008 | 7.447 | 7.447 | 7.297 | 7.364 | 42,580 | +0.05(+0.72%) |
Apr 08, 2008 | 7.327 | 7.439 | 7.260 | 7.312 | 42,653 | +0.09(+1.24%) |
Apr 07, 2008 | 7.447 | 7.484 | 7.222 | 7.222 | 68,642 | -0.20(-2.72%) |
Apr 04, 2008 | 7.379 | 7.447 | 7.297 | 7.424 | 96,795 | +0.10(+1.43%) |
Apr 03, 2008 | 7.132 | 7.327 | 7.110 | 7.320 | 28,016 | +0.27(+3.82%) |
Apr 02, 2008 | 7.215 | 7.327 | 7.050 | 7.050 | 17,512 | -0.20(-2.79%) |
Apr 01, 2008 | 6.900 | 7.297 | 6.900 | 7.252 | 52,057 | +0.22(+3.09%) |
Mar 31, 2008 | 7.035 | 7.080 | 6.826 | 7.035 | 15,268 | +0.10(+1.51%) |
Mar 28, 2008 | 6.758 | 6.938 | 6.758 | 6.930 | 6,374 | -0.04(-0.64%) |
Mar 27, 2008 | 7.035 | 7.177 | 6.773 | 6.975 | 15,273 | -0.21(-2.92%) |
Mar 26, 2008 | 7.028 | 7.222 | 7.028 | 7.185 | 35,540 | +0.11(+1.59%) |
Mar 25, 2008 | 6.960 | 7.103 | 6.960 | 7.073 | 15,432 | -0.01(-0.21%) |
Mar 24, 2008 | 6.923 | 7.155 | 6.923 | 7.088 | 18,438 | +0.10(+1.50%) |
Mar 21, 2008 | 6.960 | 6.983 | 6.743 | 6.983 | 12,542 | +0.00(+0.00%) |
Mar 20, 2008 | 6.960 | 6.983 | 6.743 | 6.983 | 12,542 | +0.19(+2.75%) |
Mar 19, 2008 | 6.624 | 6.848 | 6.624 | 6.796 | 393,005 | +0.17(+2.60%) |
Mar 18, 2008 | 6.826 | 6.826 | 6.624 | 6.624 | 14,430 | -0.05(-0.78%) |
Mar 17, 2008 | 6.821 | 6.821 | 6.639 | 6.676 | 46,638 | -0.13(-1.98%) |
Mar 14, 2008 | 6.856 | 7.005 | 6.811 | 6.811 | 2,943 | -0.07(-0.98%) |
Mar 13, 2008 | 6.863 | 6.908 | 6.811 | 6.878 | 16,981 | +0.01(+0.22%) |
Mar 12, 2008 | 7.260 | 7.260 | 6.848 | 6.863 | 20,098 | -0.07(-1.08%) |
Mar 11, 2008 | 7.005 | 7.110 | 6.766 | 6.938 | 115,804 | +0.05(+0.76%) |
Mar 10, 2008 | 7.267 | 7.267 | 6.743 | 6.886 | 17,106 | -0.26(-3.66%) |
Mar 07, 2008 | 7.192 | 7.222 | 7.132 | 7.147 | 4,788 | -0.10(-1.44%) |
Mar 06, 2008 | 7.305 | 7.305 | 7.155 | 7.252 | 19,347 | -0.13(-1.72%) |
Mar 05, 2008 | 7.376 | 7.379 | 7.252 | 7.379 | 22,580 | +0.04(+0.61%) |
Mar 04, 2008 | 7.335 | 7.335 | 7.275 | 7.335 | 4,142 | -0.07(-0.91%) |