Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.578 | 7.800 | 7.543 | 7.779 | 69,275 | +0.24(+3.13%) |
May 29, 2008 | 7.446 | 7.696 | 7.404 | 7.543 | 96,132 | +0.06(+0.84%) |
May 28, 2008 | 7.439 | 7.654 | 7.369 | 7.480 | 144,285 | +0.10(+1.32%) |
May 27, 2008 | 7.362 | 7.494 | 7.334 | 7.383 | 76,875 | +0.01(+0.19%) |
May 26, 2008 | 7.508 | 7.508 | 7.237 | 7.369 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.508 | 7.508 | 7.237 | 7.369 | 69,192 | -0.17(-2.30%) |
May 22, 2008 | 7.202 | 7.543 | 7.202 | 7.543 | 39,970 | +0.32(+4.43%) |
May 21, 2008 | 7.453 | 7.494 | 7.202 | 7.223 | 56,143 | -0.19(-2.53%) |
May 20, 2008 | 7.341 | 7.626 | 7.341 | 7.411 | 88,212 | +0.04(+0.57%) |
May 19, 2008 | 7.473 | 7.612 | 7.355 | 7.369 | 64,642 | -0.15(-2.03%) |
May 16, 2008 | 7.752 | 7.967 | 7.334 | 7.522 | 93,906 | -0.10(-1.37%) |
May 15, 2008 | 7.668 | 7.967 | 7.341 | 7.626 | 82,384 | -0.07(-0.90%) |
May 14, 2008 | 7.397 | 7.835 | 7.314 | 7.696 | 63,225 | +0.33(+4.43%) |
May 13, 2008 | 7.133 | 7.668 | 6.945 | 7.369 | 136,276 | -0.28(-3.64%) |
May 12, 2008 | 7.571 | 7.856 | 7.480 | 7.647 | 49,050 | +0.16(+2.14%) |
May 09, 2008 | 7.536 | 7.599 | 7.369 | 7.487 | 12,514 | -0.11(-1.46%) |
May 08, 2008 | 7.633 | 7.821 | 7.564 | 7.599 | 40,405 | +0.05(+0.64%) |
May 07, 2008 | 7.682 | 7.710 | 7.543 | 7.550 | 53,120 | -0.09(-1.18%) |
May 06, 2008 | 7.647 | 7.738 | 7.564 | 7.640 | 85,033 | +0.04(+0.55%) |
May 05, 2008 | 7.383 | 7.731 | 7.286 | 7.599 | 42,433 | +0.31(+4.19%) |
May 02, 2008 | 7.731 | 7.849 | 7.293 | 7.293 | 33,397 | -0.38(-4.98%) |
May 01, 2008 | 7.821 | 7.932 | 7.619 | 7.675 | 62,187 | -0.17(-2.13%) |
Apr 30, 2008 | 8.037 | 8.106 | 7.807 | 7.842 | 56,141 | -0.15(-1.91%) |
Apr 29, 2008 | 8.176 | 8.203 | 7.953 | 7.995 | 23,381 | -0.24(-2.87%) |
Apr 28, 2008 | 7.946 | 8.294 | 7.946 | 8.231 | 33,371 | +0.29(+3.59%) |
Apr 25, 2008 | 7.863 | 8.037 | 7.654 | 7.946 | 41,018 | +0.10(+1.24%) |
Apr 24, 2008 | 7.599 | 7.925 | 7.522 | 7.849 | 121,115 | +0.24(+3.18%) |
Apr 23, 2008 | 7.453 | 7.807 | 7.453 | 7.607 | 101,628 | +0.20(+2.65%) |
Apr 22, 2008 | 7.244 | 7.647 | 7.202 | 7.411 | 105,295 | +0.11(+1.52%) |
Apr 21, 2008 | 7.675 | 7.675 | 7.279 | 7.300 | 23,446 | -0.42(-5.49%) |
Apr 18, 2008 | 7.626 | 7.752 | 7.105 | 7.724 | 64,872 | +0.14(+1.83%) |
Apr 17, 2008 | 7.571 | 7.835 | 7.341 | 7.585 | 51,724 | -0.01(-0.18%) |
Apr 16, 2008 | 7.293 | 7.633 | 7.181 | 7.599 | 37,282 | +0.38(+5.30%) |
Apr 15, 2008 | 7.543 | 7.550 | 7.105 | 7.216 | 39,529 | -0.29(-3.89%) |
Apr 14, 2008 | 7.056 | 7.557 | 7.056 | 7.508 | 63,506 | +0.47(+6.61%) |
Apr 11, 2008 | 7.369 | 7.432 | 7.029 | 7.042 | 35,097 | -0.40(-5.42%) |
Apr 10, 2008 | 7.195 | 7.550 | 7.181 | 7.446 | 24,597 | +0.25(+3.48%) |
Apr 09, 2008 | 7.564 | 7.564 | 7.140 | 7.195 | 42,721 | -0.36(-4.78%) |
Apr 08, 2008 | 7.543 | 7.724 | 7.348 | 7.557 | 49,913 | +0.07(+0.93%) |
Apr 07, 2008 | 7.369 | 7.633 | 7.369 | 7.487 | 40,412 | +0.17(+2.28%) |
Apr 04, 2008 | 7.348 | 7.460 | 7.237 | 7.321 | 35,241 | -0.08(-1.03%) |
Apr 03, 2008 | 7.237 | 7.606 | 6.994 | 7.397 | 113,347 | +0.08(+1.04%) |
Apr 02, 2008 | 7.161 | 7.432 | 7.049 | 7.321 | 175,631 | +0.17(+2.33%) |
Apr 01, 2008 | 6.771 | 7.223 | 6.660 | 7.154 | 110,902 | +0.46(+6.85%) |
Mar 31, 2008 | 6.730 | 6.889 | 6.625 | 6.695 | 64,297 | -0.06(-0.82%) |
Mar 28, 2008 | 7.022 | 7.105 | 6.750 | 6.750 | 69,619 | -0.24(-3.48%) |
Mar 27, 2008 | 6.959 | 7.209 | 6.945 | 6.994 | 93,065 | +0.06(+0.90%) |
Mar 26, 2008 | 6.577 | 7.327 | 6.570 | 6.931 | 197,639 | +0.24(+3.53%) |
Mar 25, 2008 | 6.306 | 6.848 | 6.215 | 6.695 | 165,562 | +0.45(+7.24%) |
Mar 24, 2008 | 6.326 | 6.326 | 6.201 | 6.243 | 238,059 | -0.07(-1.10%) |
Mar 21, 2008 | 6.438 | 6.549 | 6.264 | 6.312 | 236,908 | +0.00(+0.00%) |
Mar 20, 2008 | 6.438 | 6.549 | 6.264 | 6.312 | 236,908 | -0.02(-0.33%) |
Mar 19, 2008 | 6.549 | 6.618 | 6.306 | 6.333 | 117,519 | -0.15(-2.36%) |
Mar 18, 2008 | 6.667 | 6.709 | 6.396 | 6.486 | 157,795 | -0.03(-0.43%) |
Mar 17, 2008 | 6.813 | 7.084 | 6.514 | 6.514 | 163,692 | -0.31(-4.58%) |
Mar 14, 2008 | 7.300 | 7.432 | 6.764 | 6.827 | 192,029 | -0.59(-7.97%) |
Mar 13, 2008 | 7.195 | 7.473 | 7.195 | 7.418 | 114,786 | +0.11(+1.52%) |
Mar 12, 2008 | 7.710 | 7.887 | 7.300 | 7.307 | 89,613 | -0.31(-4.11%) |
Mar 11, 2008 | 7.960 | 7.960 | 7.529 | 7.619 | 134,780 | -0.07(-0.90%) |
Mar 10, 2008 | 7.898 | 7.925 | 7.689 | 7.689 | 81,990 | -0.16(-2.04%) |
Mar 07, 2008 | 7.821 | 7.925 | 7.793 | 7.849 | 96,374 | -0.01(-0.09%) |
Mar 06, 2008 | 8.106 | 8.127 | 7.856 | 7.856 | 64,441 | -0.31(-3.83%) |
Mar 05, 2008 | 8.308 | 8.342 | 8.113 | 8.169 | 68,756 | +0.00(+0.00%) |
Mar 04, 2008 | 8.002 | 8.203 | 7.995 | 8.169 | 92,202 | +0.08(+0.94%) |