Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.604 | 7.623 | 7.435 | 7.477 | 247,404 | -0.12(-1.55%) |
May 29, 2008 | 7.557 | 7.760 | 7.529 | 7.595 | 191,906 | +0.04(+0.56%) |
May 28, 2008 | 7.482 | 7.642 | 7.449 | 7.553 | 264,488 | +0.07(+0.94%) |
May 27, 2008 | 7.496 | 7.637 | 7.477 | 7.482 | 403,625 | +0.03(+0.44%) |
May 26, 2008 | 7.482 | 7.553 | 7.388 | 7.449 | 180,006 | +0.00(+0.00%) |
May 23, 2008 | 7.482 | 7.553 | 7.388 | 7.449 | 180,006 | -0.08(-1.00%) |
May 22, 2008 | 7.426 | 7.642 | 7.426 | 7.524 | 234,692 | +0.11(+1.52%) |
May 21, 2008 | 7.468 | 7.604 | 7.332 | 7.412 | 227,082 | -0.04(-0.51%) |
May 20, 2008 | 7.308 | 7.459 | 7.308 | 7.449 | 200,385 | +0.13(+1.80%) |
May 19, 2008 | 7.412 | 7.510 | 7.294 | 7.317 | 276,579 | -0.11(-1.46%) |
May 16, 2008 | 7.496 | 7.548 | 7.308 | 7.426 | 222,516 | -0.04(-0.57%) |
May 15, 2008 | 7.369 | 7.545 | 7.369 | 7.468 | 142,441 | +0.08(+1.15%) |
May 14, 2008 | 7.364 | 7.590 | 7.294 | 7.383 | 350,974 | +0.03(+0.38%) |
May 13, 2008 | 7.539 | 7.567 | 7.327 | 7.355 | 333,697 | -0.16(-2.07%) |
May 12, 2008 | 7.506 | 7.604 | 7.477 | 7.510 | 244,748 | +0.04(+0.50%) |
May 09, 2008 | 7.360 | 7.524 | 7.332 | 7.473 | 279,000 | +0.05(+0.63%) |
May 08, 2008 | 7.590 | 7.666 | 7.407 | 7.426 | 241,265 | -0.14(-1.80%) |
May 07, 2008 | 7.430 | 7.713 | 7.412 | 7.562 | 505,080 | +0.17(+2.29%) |
May 06, 2008 | 7.106 | 7.416 | 7.068 | 7.393 | 346,443 | +0.24(+3.29%) |
May 05, 2008 | 7.143 | 7.407 | 7.092 | 7.157 | 253,559 | +0.04(+0.53%) |
May 02, 2008 | 7.026 | 7.581 | 7.026 | 7.120 | 754,049 | +0.30(+4.34%) |
May 01, 2008 | 6.706 | 6.889 | 6.682 | 6.823 | 421,110 | +0.11(+1.68%) |
Apr 30, 2008 | 6.715 | 6.776 | 6.644 | 6.710 | 254,857 | -0.01(-0.14%) |
Apr 29, 2008 | 6.757 | 6.847 | 6.706 | 6.720 | 220,416 | -0.04(-0.63%) |
Apr 28, 2008 | 6.706 | 6.776 | 6.583 | 6.762 | 319,053 | +0.06(+0.84%) |
Apr 25, 2008 | 6.814 | 6.814 | 6.597 | 6.706 | 221,785 | -0.07(-0.97%) |
Apr 24, 2008 | 6.588 | 6.781 | 6.522 | 6.772 | 151,817 | +0.19(+2.93%) |
Apr 23, 2008 | 6.621 | 6.667 | 6.536 | 6.579 | 134,948 | -0.00(-0.07%) |
Apr 22, 2008 | 6.583 | 6.626 | 6.536 | 6.583 | 174,976 | -0.02(-0.36%) |
Apr 21, 2008 | 6.715 | 6.724 | 6.564 | 6.607 | 95,449 | -0.16(-2.36%) |
Apr 18, 2008 | 6.819 | 6.819 | 6.734 | 6.767 | 178,771 | +0.06(+0.91%) |
Apr 17, 2008 | 6.743 | 6.804 | 6.663 | 6.706 | 107,611 | -0.03(-0.42%) |
Apr 16, 2008 | 6.616 | 6.861 | 6.588 | 6.734 | 456,475 | +0.15(+2.21%) |
Apr 15, 2008 | 6.644 | 6.720 | 6.489 | 6.588 | 622,809 | +0.02(+0.36%) |
Apr 14, 2008 | 6.597 | 6.630 | 6.494 | 6.564 | 294,940 | -0.02(-0.36%) |
Apr 11, 2008 | 6.588 | 6.762 | 6.564 | 6.588 | 442,977 | +0.07(+1.01%) |
Apr 10, 2008 | 6.480 | 6.564 | 6.400 | 6.522 | 128,813 | +0.03(+0.43%) |
Apr 09, 2008 | 6.484 | 6.522 | 6.400 | 6.494 | 223,812 | +0.00(+0.07%) |
Apr 08, 2008 | 6.447 | 6.541 | 6.447 | 6.489 | 258,748 | -0.00(-0.07%) |
Apr 07, 2008 | 6.376 | 6.527 | 6.301 | 6.494 | 258,076 | +0.12(+1.85%) |
Apr 04, 2008 | 6.376 | 6.400 | 6.306 | 6.376 | 255,490 | +0.02(+0.30%) |
Apr 03, 2008 | 6.320 | 6.381 | 6.235 | 6.357 | 288,040 | -0.01(-0.22%) |
Apr 02, 2008 | 6.179 | 6.395 | 6.117 | 6.372 | 890,302 | +0.18(+2.89%) |
Apr 01, 2008 | 6.033 | 6.212 | 5.910 | 6.193 | 351,998 | +0.24(+4.11%) |
Mar 31, 2008 | 5.920 | 6.073 | 5.882 | 5.948 | 149,377 | +0.05(+0.88%) |
Mar 28, 2008 | 5.976 | 5.976 | 5.830 | 5.896 | 245,900 | -0.08(-1.42%) |
Mar 27, 2008 | 5.995 | 6.061 | 5.882 | 5.981 | 142,309 | +0.00(+0.08%) |
Mar 26, 2008 | 6.005 | 6.005 | 5.887 | 5.976 | 160,368 | -0.07(-1.17%) |
Mar 25, 2008 | 5.986 | 6.235 | 5.882 | 6.047 | 196,768 | +0.03(+0.55%) |
Mar 24, 2008 | 6.005 | 6.122 | 5.882 | 6.014 | 208,399 | +0.03(+0.55%) |
Mar 21, 2008 | 6.023 | 6.061 | 5.779 | 5.981 | 969,350 | +0.00(+0.00%) |
Mar 20, 2008 | 6.023 | 6.061 | 5.779 | 5.981 | 969,350 | +0.01(+0.24%) |
Mar 19, 2008 | 6.160 | 6.235 | 5.793 | 5.967 | 192,187 | -0.26(-4.23%) |
Mar 18, 2008 | 6.183 | 6.235 | 5.986 | 6.230 | 294,447 | +0.20(+3.36%) |
Mar 17, 2008 | 5.934 | 6.132 | 5.694 | 6.028 | 253,348 | -0.09(-1.46%) |
Mar 14, 2008 | 6.207 | 6.235 | 5.972 | 6.117 | 341,859 | -0.05(-0.76%) |
Mar 13, 2008 | 6.037 | 6.240 | 6.037 | 6.165 | 264,288 | +0.05(+0.77%) |
Mar 12, 2008 | 6.146 | 6.240 | 6.075 | 6.117 | 324,957 | -0.04(-0.69%) |
Mar 11, 2008 | 5.953 | 6.183 | 5.802 | 6.160 | 528,902 | +0.32(+5.39%) |
Mar 10, 2008 | 5.868 | 5.990 | 5.765 | 5.845 | 543,724 | +0.01(+0.16%) |
Mar 07, 2008 | 5.986 | 6.212 | 5.826 | 5.835 | 955,509 | -0.17(-2.82%) |
Mar 06, 2008 | 6.028 | 6.179 | 5.967 | 6.005 | 398,707 | -0.05(-0.85%) |
Mar 05, 2008 | 6.155 | 6.155 | 5.915 | 6.056 | 357,878 | -0.06(-0.92%) |
Mar 04, 2008 | 6.179 | 6.263 | 6.085 | 6.113 | 486,978 | -0.04(-0.61%) |