Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.378 | 7.434 | 7.267 | 7.403 | 3,061,615 | +0.02(+0.28%) |
May 29, 2008 | 7.300 | 7.417 | 7.286 | 7.382 | 3,624,879 | +0.05(+0.64%) |
May 28, 2008 | 7.331 | 7.395 | 7.224 | 7.335 | 1,942,508 | +0.00(+0.06%) |
May 27, 2008 | 7.197 | 7.349 | 7.129 | 7.331 | 1,951,607 | +0.19(+2.62%) |
May 26, 2008 | 7.064 | 7.247 | 7.061 | 7.144 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.064 | 7.247 | 7.061 | 7.144 | 2,838,680 | +0.04(+0.58%) |
May 22, 2008 | 7.156 | 7.226 | 7.029 | 7.103 | 2,114,990 | -0.07(-0.97%) |
May 21, 2008 | 7.403 | 7.506 | 7.138 | 7.173 | 1,989,495 | -0.21(-2.79%) |
May 20, 2008 | 7.417 | 7.438 | 7.314 | 7.378 | 2,173,584 | -0.05(-0.61%) |
May 19, 2008 | 7.440 | 7.489 | 7.349 | 7.423 | 2,013,537 | -0.07(-0.91%) |
May 16, 2008 | 7.744 | 7.865 | 7.393 | 7.491 | 3,539,631 | -0.08(-1.06%) |
May 15, 2008 | 7.386 | 7.596 | 7.366 | 7.571 | 1,984,641 | +0.15(+2.02%) |
May 14, 2008 | 7.290 | 7.520 | 7.281 | 7.421 | 2,588,196 | +0.15(+2.09%) |
May 13, 2008 | 7.201 | 7.284 | 7.148 | 7.269 | 1,190,963 | +0.04(+0.51%) |
May 12, 2008 | 7.045 | 7.242 | 7.014 | 7.232 | 2,373,197 | +0.28(+3.99%) |
May 09, 2008 | 6.868 | 7.043 | 6.852 | 6.955 | 1,286,477 | +0.00(+0.03%) |
May 08, 2008 | 6.934 | 7.064 | 6.880 | 6.952 | 2,743,326 | -0.03(-0.38%) |
May 07, 2008 | 7.281 | 7.304 | 6.963 | 6.979 | 3,054,219 | -0.28(-3.80%) |
May 06, 2008 | 7.135 | 7.267 | 7.115 | 7.255 | 2,920,632 | +0.05(+0.71%) |
May 05, 2008 | 7.203 | 7.228 | 7.115 | 7.203 | 2,629,813 | -0.07(-0.91%) |
May 02, 2008 | 7.300 | 7.409 | 7.222 | 7.269 | 3,985,720 | +0.09(+1.29%) |
May 01, 2008 | 7.197 | 7.218 | 7.096 | 7.177 | 5,309,103 | -0.03(-0.40%) |
Apr 30, 2008 | 7.415 | 7.481 | 7.203 | 7.205 | 2,323,273 | -0.18(-2.42%) |
Apr 29, 2008 | 7.442 | 7.479 | 7.257 | 7.384 | 1,476,767 | -0.01(-0.17%) |
Apr 28, 2008 | 7.319 | 7.434 | 7.255 | 7.397 | 1,272,292 | +0.03(+0.42%) |
Apr 25, 2008 | 7.255 | 7.403 | 7.249 | 7.366 | 2,182,989 | +0.12(+1.62%) |
Apr 24, 2008 | 7.156 | 7.339 | 7.090 | 7.249 | 2,748,738 | +0.10(+1.38%) |
Apr 23, 2008 | 7.029 | 7.257 | 6.961 | 7.150 | 1,473,844 | +0.15(+2.17%) |
Apr 22, 2008 | 6.992 | 7.152 | 6.903 | 6.998 | 1,514,242 | -0.03(-0.38%) |
Apr 21, 2008 | 7.014 | 7.061 | 6.920 | 7.024 | 1,283,180 | -0.06(-0.84%) |
Apr 18, 2008 | 7.195 | 7.304 | 7.039 | 7.084 | 1,965,155 | -0.02(-0.29%) |
Apr 17, 2008 | 7.074 | 7.131 | 6.987 | 7.105 | 1,748,128 | -0.01(-0.09%) |
Apr 16, 2008 | 6.860 | 7.111 | 6.796 | 7.111 | 3,794,686 | +0.32(+4.79%) |
Apr 15, 2008 | 6.673 | 6.796 | 6.636 | 6.786 | 3,361,386 | +0.18(+2.71%) |
Apr 14, 2008 | 6.588 | 6.669 | 6.525 | 6.607 | 2,674,174 | +0.03(+0.44%) |
Apr 11, 2008 | 6.601 | 6.734 | 6.510 | 6.578 | 2,108,118 | -0.11(-1.69%) |
Apr 10, 2008 | 6.595 | 6.794 | 6.519 | 6.691 | 2,428,280 | +0.12(+1.85%) |
Apr 09, 2008 | 6.788 | 6.796 | 6.545 | 6.570 | 2,289,684 | -0.19(-2.86%) |
Apr 08, 2008 | 6.924 | 6.924 | 6.716 | 6.763 | 2,436,941 | -0.16(-2.32%) |
Apr 07, 2008 | 6.950 | 6.969 | 6.835 | 6.924 | 1,571,324 | -0.00(-0.03%) |
Apr 04, 2008 | 7.055 | 7.094 | 6.889 | 6.926 | 3,114,014 | -0.14(-2.01%) |
Apr 03, 2008 | 6.788 | 7.070 | 6.788 | 7.068 | 2,596,244 | +0.23(+3.31%) |
Apr 02, 2008 | 6.823 | 7.029 | 6.716 | 6.841 | 4,090,757 | +0.01(+0.12%) |
Apr 01, 2008 | 6.480 | 6.835 | 6.477 | 6.833 | 4,536,224 | +0.44(+6.95%) |
Mar 31, 2008 | 6.278 | 6.626 | 6.216 | 6.389 | 3,582,099 | +0.14(+2.20%) |
Mar 28, 2008 | 6.299 | 6.383 | 6.185 | 6.251 | 2,270,538 | -0.05(-0.78%) |
Mar 27, 2008 | 6.368 | 6.482 | 6.255 | 6.301 | 2,634,297 | -0.08(-1.26%) |
Mar 26, 2008 | 6.601 | 6.642 | 6.373 | 6.381 | 3,282,051 | -0.27(-4.05%) |
Mar 25, 2008 | 6.566 | 6.665 | 6.445 | 6.650 | 2,218,509 | +0.10(+1.47%) |
Mar 24, 2008 | 6.484 | 6.673 | 6.436 | 6.554 | 2,238,447 | +0.10(+1.50%) |
Mar 21, 2008 | 6.342 | 6.529 | 6.241 | 6.457 | 6,511,067 | +0.00(+0.00%) |
Mar 20, 2008 | 6.342 | 6.529 | 6.241 | 6.457 | 6,511,067 | +0.18(+2.85%) |
Mar 19, 2008 | 6.445 | 6.506 | 6.266 | 6.278 | 3,749,606 | -0.11(-1.74%) |
Mar 18, 2008 | 6.136 | 6.389 | 6.011 | 6.389 | 4,894,006 | +0.29(+4.82%) |
Mar 17, 2008 | 6.066 | 6.208 | 5.984 | 6.095 | 3,925,822 | -0.07(-1.17%) |
Mar 14, 2008 | 6.194 | 6.249 | 5.805 | 6.167 | 4,673,828 | -0.03(-0.46%) |
Mar 13, 2008 | 5.834 | 6.268 | 5.770 | 6.196 | 3,989,523 | +0.20(+3.29%) |
Mar 12, 2008 | 6.251 | 6.315 | 5.976 | 5.998 | 2,371,694 | -0.25(-4.05%) |
Mar 11, 2008 | 5.793 | 6.272 | 5.793 | 6.251 | 3,741,606 | +0.53(+9.35%) |
Mar 10, 2008 | 5.834 | 5.867 | 5.708 | 5.717 | 2,370,235 | -0.10(-1.73%) |
Mar 07, 2008 | 5.599 | 5.883 | 5.542 | 5.817 | 2,187,001 | +0.14(+2.50%) |
Mar 06, 2008 | 5.943 | 5.949 | 5.657 | 5.675 | 2,117,300 | -0.35(-5.74%) |
Mar 05, 2008 | 6.052 | 6.185 | 5.920 | 6.021 | 2,325,315 | -0.05(-0.81%) |
Mar 04, 2008 | 6.085 | 6.165 | 5.939 | 6.070 | 4,136,148 | -0.14(-2.19%) |