Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.212 | 7.263 | 7.184 | 7.217 | 36,692 | +0.05(+0.75%) |
May 29, 2008 | 7.120 | 7.184 | 7.120 | 7.163 | 63,201 | +0.04(+0.61%) |
May 28, 2008 | 7.083 | 7.120 | 7.060 | 7.120 | 42,777 | +0.08(+1.11%) |
May 27, 2008 | 6.986 | 7.041 | 6.981 | 7.041 | 39,438 | +0.05(+0.73%) |
May 26, 2008 | 7.055 | 7.064 | 6.977 | 6.991 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.055 | 7.064 | 6.977 | 6.991 | 26,615 | -0.07(-0.98%) |
May 22, 2008 | 7.097 | 7.097 | 7.028 | 7.060 | 43,263 | +0.02(+0.33%) |
May 21, 2008 | 7.124 | 7.134 | 7.037 | 7.037 | 41,750 | -0.06(-0.84%) |
May 20, 2008 | 7.161 | 7.161 | 7.092 | 7.097 | 52,957 | -0.07(-0.97%) |
May 19, 2008 | 7.212 | 7.230 | 7.143 | 7.166 | 46,685 | -0.03(-0.38%) |
May 16, 2008 | 7.180 | 7.198 | 7.147 | 7.194 | 91,868 | +0.01(+0.13%) |
May 15, 2008 | 7.147 | 7.184 | 7.124 | 7.184 | 295,921 | +0.06(+0.84%) |
May 14, 2008 | 7.184 | 7.194 | 7.124 | 7.124 | 121,435 | +0.00(+0.00%) |
May 13, 2008 | 7.124 | 7.143 | 7.092 | 7.124 | 31,843 | +0.02(+0.32%) |
May 12, 2008 | 7.166 | 7.166 | 7.092 | 7.101 | 120,437 | +0.00(+0.07%) |
May 09, 2008 | 7.078 | 7.115 | 7.073 | 7.097 | 23,956 | -0.01(-0.13%) |
May 08, 2008 | 7.124 | 7.166 | 7.097 | 7.106 | 31,878 | -0.03(-0.45%) |
May 07, 2008 | 7.161 | 7.194 | 7.124 | 7.138 | 34,825 | -0.06(-0.77%) |
May 06, 2008 | 7.194 | 7.213 | 7.147 | 7.194 | 29,965 | -0.01(-0.13%) |
May 05, 2008 | 7.217 | 7.221 | 7.175 | 7.203 | 53,135 | -0.02(-0.26%) |
May 02, 2008 | 7.106 | 7.258 | 7.106 | 7.221 | 93,250 | +0.03(+0.45%) |
May 01, 2008 | 7.083 | 7.194 | 7.083 | 7.189 | 30,963 | +0.11(+1.56%) |
Apr 30, 2008 | 7.101 | 7.166 | 7.078 | 7.078 | 38,358 | -0.02(-0.26%) |
Apr 29, 2008 | 7.074 | 7.115 | 7.051 | 7.097 | 15,850 | +0.01(+0.20%) |
Apr 28, 2008 | 7.069 | 7.101 | 7.037 | 7.083 | 13,653 | +0.05(+0.66%) |
Apr 25, 2008 | 7.014 | 7.037 | 6.963 | 7.037 | 17,565 | +0.05(+0.73%) |
Apr 24, 2008 | 6.968 | 6.986 | 6.939 | 6.986 | 10,192 | +0.05(+0.66%) |
Apr 23, 2008 | 6.931 | 6.954 | 6.894 | 6.940 | 24,331 | +0.01(+0.13%) |
Apr 22, 2008 | 6.917 | 6.945 | 6.894 | 6.931 | 19,495 | +0.00(+0.00%) |
Apr 21, 2008 | 6.935 | 6.958 | 6.917 | 6.931 | 19,734 | +0.02(+0.27%) |
Apr 18, 2008 | 6.898 | 6.958 | 6.898 | 6.912 | 27,541 | +0.04(+0.60%) |
Apr 17, 2008 | 6.755 | 6.871 | 6.755 | 6.871 | 25,806 | +0.05(+0.74%) |
Apr 16, 2008 | 6.760 | 6.820 | 6.760 | 6.820 | 12,144 | +0.09(+1.30%) |
Apr 15, 2008 | 6.769 | 6.769 | 6.677 | 6.732 | 17,131 | +0.02(+0.30%) |
Apr 14, 2008 | 6.746 | 6.765 | 6.709 | 6.713 | 14,618 | -0.04(-0.64%) |
Apr 11, 2008 | 6.760 | 6.767 | 6.746 | 6.755 | 8,457 | -0.05(-0.75%) |
Apr 10, 2008 | 6.783 | 6.834 | 6.751 | 6.806 | 14,529 | +0.01(+0.20%) |
Apr 09, 2008 | 6.949 | 6.949 | 6.792 | 6.792 | 32,962 | -0.15(-2.13%) |
Apr 08, 2008 | 6.963 | 6.963 | 6.940 | 6.940 | 21,035 | -0.02(-0.33%) |
Apr 07, 2008 | 7.009 | 7.014 | 6.956 | 6.963 | 42,287 | -0.05(-0.66%) |
Apr 04, 2008 | 6.972 | 7.046 | 6.940 | 7.009 | 78,503 | +0.04(+0.53%) |
Apr 03, 2008 | 6.940 | 6.977 | 6.885 | 6.972 | 33,830 | +0.00(+0.07%) |
Apr 02, 2008 | 6.871 | 6.991 | 6.871 | 6.968 | 36,432 | +0.14(+2.02%) |
Apr 01, 2008 | 6.709 | 6.829 | 6.709 | 6.829 | 37,950 | +0.17(+2.56%) |
Mar 31, 2008 | 6.594 | 6.663 | 6.594 | 6.659 | 18,676 | +0.02(+0.28%) |
Mar 28, 2008 | 6.779 | 6.779 | 6.640 | 6.640 | 68,961 | -0.17(-2.44%) |
Mar 27, 2008 | 6.838 | 6.852 | 6.783 | 6.806 | 31,227 | -0.03(-0.40%) |
Mar 26, 2008 | 6.820 | 6.848 | 6.815 | 6.834 | 21,035 | +0.00(+0.00%) |
Mar 25, 2008 | 6.760 | 6.843 | 6.760 | 6.834 | 24,505 | +0.07(+1.02%) |
Mar 24, 2008 | 6.617 | 6.820 | 6.617 | 6.765 | 31,444 | +0.10(+1.52%) |
Mar 21, 2008 | 6.608 | 6.668 | 6.576 | 6.663 | 23,637 | +0.00(+0.00%) |
Mar 20, 2008 | 6.608 | 6.668 | 6.576 | 6.663 | 23,637 | +0.05(+0.77%) |
Mar 19, 2008 | 6.654 | 6.696 | 6.562 | 6.613 | 122,743 | +0.00(+0.00%) |
Mar 18, 2008 | 6.414 | 6.613 | 6.414 | 6.613 | 147,682 | +0.27(+4.22%) |
Mar 17, 2008 | 6.400 | 6.428 | 6.317 | 6.345 | 16,531 | -0.42(-6.14%) |
Mar 14, 2008 | 6.880 | 6.880 | 6.737 | 6.760 | 141,176 | -0.14(-2.01%) |
Mar 13, 2008 | 6.815 | 6.917 | 6.732 | 6.898 | 103,442 | -0.02(-0.27%) |
Mar 12, 2008 | 6.866 | 6.917 | 6.829 | 6.917 | 102,791 | +0.10(+1.49%) |
Mar 11, 2008 | 6.742 | 6.815 | 6.714 | 6.815 | 34,914 | +0.18(+2.78%) |
Mar 10, 2008 | 6.783 | 6.788 | 6.631 | 6.631 | 54,432 | -0.17(-2.56%) |
Mar 07, 2008 | 6.843 | 6.889 | 6.779 | 6.805 | 39,700 | -0.12(-1.68%) |
Mar 06, 2008 | 6.986 | 7.009 | 6.921 | 6.921 | 24,071 | -0.10(-1.38%) |
Mar 05, 2008 | 7.032 | 7.092 | 6.995 | 7.018 | 34,047 | +0.02(+0.26%) |
Mar 04, 2008 | 7.078 | 7.078 | 6.986 | 7.000 | 15,830 | -0.11(-1.56%) |