Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.482 | 7.482 | 7.370 | 7.370 | 835,248 | -0.03(-0.39%) |
May 29, 2008 | 7.430 | 7.524 | 7.372 | 7.399 | 1,178,461 | +0.04(+0.57%) |
May 28, 2008 | 7.384 | 7.404 | 7.292 | 7.357 | 1,592,036 | -0.09(-1.15%) |
May 27, 2008 | 7.361 | 7.462 | 7.349 | 7.443 | 942,762 | +0.07(+0.96%) |
May 26, 2008 | 7.395 | 7.486 | 7.334 | 7.372 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.395 | 7.486 | 7.334 | 7.372 | 1,224,438 | -0.09(-1.17%) |
May 22, 2008 | 7.299 | 7.520 | 7.219 | 7.459 | 1,367,111 | +0.10(+1.33%) |
May 21, 2008 | 7.470 | 7.503 | 7.324 | 7.361 | 1,956,922 | -0.10(-1.34%) |
May 20, 2008 | 7.574 | 7.593 | 7.420 | 7.461 | 1,820,719 | -0.14(-1.81%) |
May 19, 2008 | 7.543 | 7.655 | 7.516 | 7.599 | 2,026,559 | +0.17(+2.33%) |
May 16, 2008 | 7.351 | 7.509 | 7.351 | 7.426 | 1,283,148 | +0.08(+1.02%) |
May 15, 2008 | 7.443 | 7.486 | 7.257 | 7.351 | 1,895,542 | +0.08(+1.06%) |
May 14, 2008 | 7.157 | 7.424 | 7.157 | 7.274 | 2,169,765 | +0.15(+2.05%) |
May 13, 2008 | 7.117 | 7.207 | 7.084 | 7.128 | 1,313,265 | +0.01(+0.15%) |
May 12, 2008 | 7.080 | 7.280 | 7.029 | 7.117 | 2,381,495 | +0.16(+2.34%) |
May 09, 2008 | 7.059 | 7.082 | 6.908 | 6.954 | 827,959 | -0.13(-1.83%) |
May 08, 2008 | 7.094 | 7.165 | 7.034 | 7.084 | 289,065 | -0.01(-0.12%) |
May 07, 2008 | 7.155 | 7.186 | 7.067 | 7.092 | 699,074 | -0.00(-0.03%) |
May 06, 2008 | 7.094 | 7.132 | 6.965 | 7.094 | 1,696,953 | -0.02(-0.32%) |
May 05, 2008 | 7.134 | 7.219 | 7.042 | 7.117 | 2,059,011 | +0.08(+1.16%) |
May 02, 2008 | 7.009 | 7.090 | 7.009 | 7.036 | 596,089 | +0.06(+0.87%) |
May 01, 2008 | 6.898 | 7.019 | 6.898 | 6.975 | 1,648,930 | +0.08(+1.12%) |
Apr 30, 2008 | 6.913 | 6.969 | 6.888 | 6.898 | 1,177,973 | -0.04(-0.57%) |
Apr 29, 2008 | 6.863 | 6.973 | 6.856 | 6.938 | 1,023,423 | +0.08(+1.19%) |
Apr 28, 2008 | 7.032 | 7.032 | 6.829 | 6.856 | 723,780 | -0.18(-2.61%) |
Apr 25, 2008 | 7.023 | 7.050 | 6.892 | 7.040 | 1,127,827 | +0.07(+0.99%) |
Apr 24, 2008 | 7.002 | 7.042 | 6.971 | 6.971 | 1,006,371 | -0.04(-0.62%) |
Apr 23, 2008 | 7.015 | 7.092 | 6.931 | 7.015 | 1,023,936 | +0.06(+0.87%) |
Apr 22, 2008 | 6.977 | 6.988 | 6.883 | 6.954 | 1,886,556 | +0.03(+0.39%) |
Apr 21, 2008 | 6.902 | 6.965 | 6.787 | 6.927 | 1,244,452 | +0.03(+0.48%) |
Apr 18, 2008 | 6.817 | 6.904 | 6.731 | 6.894 | 1,794,517 | +0.19(+2.90%) |
Apr 17, 2008 | 6.800 | 6.831 | 6.700 | 6.700 | 1,423,727 | -0.08(-1.20%) |
Apr 16, 2008 | 6.881 | 6.881 | 6.700 | 6.781 | 2,369,293 | +0.21(+3.27%) |
Apr 15, 2008 | 6.591 | 6.666 | 6.562 | 6.566 | 1,193,324 | +0.11(+1.65%) |
Apr 14, 2008 | 6.366 | 6.554 | 6.366 | 6.460 | 1,428,467 | +0.15(+2.38%) |
Apr 11, 2008 | 6.339 | 6.387 | 6.270 | 6.310 | 459,186 | -0.03(-0.49%) |
Apr 10, 2008 | 6.314 | 6.356 | 6.293 | 6.341 | 1,086,979 | +0.06(+1.00%) |
Apr 09, 2008 | 6.353 | 6.374 | 6.268 | 6.278 | 1,013,172 | +0.00(+0.03%) |
Apr 08, 2008 | 6.264 | 6.358 | 6.205 | 6.276 | 1,946,785 | +0.04(+0.57%) |
Apr 07, 2008 | 6.326 | 6.370 | 6.166 | 6.241 | 1,082,598 | -0.08(-1.29%) |
Apr 04, 2008 | 6.431 | 6.443 | 6.287 | 6.322 | 1,040,394 | -0.14(-2.13%) |
Apr 03, 2008 | 6.468 | 6.487 | 6.262 | 6.460 | 801,335 | -0.04(-0.67%) |
Apr 02, 2008 | 6.416 | 6.652 | 6.343 | 6.504 | 1,622,800 | +0.09(+1.37%) |
Apr 01, 2008 | 6.510 | 6.552 | 6.260 | 6.416 | 1,564,008 | -0.14(-2.16%) |
Mar 31, 2008 | 6.725 | 6.725 | 6.485 | 6.558 | 3,017,422 | -0.25(-3.68%) |
Mar 28, 2008 | 6.852 | 6.852 | 6.756 | 6.808 | 1,410,806 | -0.00(-0.06%) |
Mar 27, 2008 | 6.779 | 6.881 | 6.646 | 6.812 | 2,155,267 | -0.20(-2.83%) |
Mar 26, 2008 | 7.109 | 7.109 | 6.933 | 7.011 | 2,086,142 | -0.10(-1.38%) |
Mar 25, 2008 | 7.000 | 7.253 | 6.969 | 7.109 | 1,721,457 | +0.16(+2.31%) |
Mar 24, 2008 | 6.758 | 7.023 | 6.758 | 6.948 | 3,446,750 | -0.03(-0.39%) |
Mar 21, 2008 | 6.919 | 7.021 | 6.886 | 6.975 | 1,304,087 | +0.00(+0.00%) |
Mar 20, 2008 | 6.919 | 7.021 | 6.886 | 6.975 | 1,304,087 | +0.04(+0.60%) |
Mar 19, 2008 | 7.198 | 7.198 | 6.867 | 6.933 | 2,354,230 | -0.18(-2.58%) |
Mar 18, 2008 | 6.979 | 7.132 | 6.866 | 7.117 | 1,935,120 | +0.34(+5.02%) |
Mar 17, 2008 | 6.735 | 6.886 | 6.654 | 6.777 | 632,868 | +0.03(+0.43%) |
Mar 14, 2008 | 7.017 | 7.017 | 6.683 | 6.748 | 1,132,030 | -0.17(-2.50%) |
Mar 13, 2008 | 6.777 | 7.067 | 6.777 | 6.921 | 1,539,408 | +0.08(+1.13%) |
Mar 12, 2008 | 6.913 | 6.986 | 6.785 | 6.844 | 1,712,107 | -0.10(-1.50%) |
Mar 11, 2008 | 6.710 | 6.990 | 6.710 | 6.948 | 2,519,438 | +0.32(+4.75%) |
Mar 10, 2008 | 6.652 | 6.779 | 6.595 | 6.633 | 1,399,941 | -0.02(-0.28%) |
Mar 07, 2008 | 6.625 | 6.825 | 6.616 | 6.652 | 360,409 | -0.03(-0.38%) |
Mar 06, 2008 | 6.792 | 6.815 | 6.625 | 6.677 | 549,456 | -0.16(-2.35%) |
Mar 05, 2008 | 6.710 | 6.927 | 6.710 | 6.838 | 1,824,198 | +0.08(+1.24%) |
Mar 04, 2008 | 6.771 | 6.827 | 6.698 | 6.754 | 1,289,685 | +0.01(+0.22%) |