Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.528 | 7.585 | 7.415 | 7.554 | 3,000,500 | +0.02(+0.28%) |
May 29, 2008 | 7.449 | 7.568 | 7.434 | 7.533 | 3,552,520 | +0.05(+0.64%) |
May 28, 2008 | 7.480 | 7.545 | 7.371 | 7.484 | 1,903,732 | +0.00(+0.06%) |
May 27, 2008 | 7.344 | 7.499 | 7.275 | 7.480 | 1,912,649 | +0.19(+2.62%) |
May 26, 2008 | 7.207 | 7.394 | 7.205 | 7.289 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.207 | 7.394 | 7.205 | 7.289 | 2,782,014 | +0.04(+0.58%) |
May 22, 2008 | 7.302 | 7.373 | 7.172 | 7.247 | 2,072,770 | -0.07(-0.97%) |
May 21, 2008 | 7.554 | 7.659 | 7.283 | 7.319 | 1,949,781 | -0.21(-2.79%) |
May 20, 2008 | 7.568 | 7.589 | 7.463 | 7.528 | 2,130,195 | -0.05(-0.61%) |
May 19, 2008 | 7.591 | 7.642 | 7.499 | 7.575 | 1,973,343 | -0.07(-0.91%) |
May 16, 2008 | 7.902 | 8.026 | 7.543 | 7.644 | 3,468,973 | -0.08(-1.06%) |
May 15, 2008 | 7.537 | 7.751 | 7.516 | 7.726 | 1,945,024 | +0.15(+2.02%) |
May 14, 2008 | 7.438 | 7.673 | 7.430 | 7.572 | 2,536,530 | +0.16(+2.09%) |
May 13, 2008 | 7.348 | 7.432 | 7.293 | 7.417 | 1,167,189 | +0.04(+0.51%) |
May 12, 2008 | 7.189 | 7.390 | 7.157 | 7.379 | 2,325,823 | +0.28(+3.99%) |
May 09, 2008 | 7.008 | 7.186 | 6.991 | 7.096 | 1,260,797 | +0.00(+0.03%) |
May 08, 2008 | 7.075 | 7.207 | 7.021 | 7.094 | 2,688,564 | -0.03(-0.38%) |
May 07, 2008 | 7.430 | 7.453 | 7.105 | 7.121 | 2,993,251 | -0.28(-3.80%) |
May 06, 2008 | 7.281 | 7.415 | 7.260 | 7.403 | 2,862,330 | +0.05(+0.71%) |
May 05, 2008 | 7.350 | 7.375 | 7.260 | 7.350 | 2,577,317 | -0.07(-0.91%) |
May 02, 2008 | 7.449 | 7.560 | 7.369 | 7.417 | 3,906,158 | +0.09(+1.29%) |
May 01, 2008 | 7.344 | 7.365 | 7.241 | 7.323 | 5,203,124 | -0.03(-0.40%) |
Apr 30, 2008 | 7.566 | 7.633 | 7.350 | 7.352 | 2,276,896 | -0.18(-2.42%) |
Apr 29, 2008 | 7.593 | 7.631 | 7.405 | 7.535 | 1,447,288 | -0.01(-0.17%) |
Apr 28, 2008 | 7.468 | 7.585 | 7.403 | 7.547 | 1,246,894 | +0.03(+0.42%) |
Apr 25, 2008 | 7.403 | 7.554 | 7.396 | 7.516 | 2,139,413 | +0.12(+1.62%) |
Apr 24, 2008 | 7.302 | 7.489 | 7.235 | 7.396 | 2,693,868 | +0.10(+1.38%) |
Apr 23, 2008 | 7.172 | 7.405 | 7.102 | 7.296 | 1,444,424 | +0.16(+2.17%) |
Apr 22, 2008 | 7.134 | 7.298 | 7.044 | 7.140 | 1,484,014 | -0.03(-0.38%) |
Apr 21, 2008 | 7.157 | 7.205 | 7.061 | 7.168 | 1,257,565 | -0.06(-0.84%) |
Apr 18, 2008 | 7.342 | 7.453 | 7.182 | 7.228 | 1,925,927 | -0.02(-0.29%) |
Apr 17, 2008 | 7.218 | 7.277 | 7.130 | 7.249 | 1,713,232 | -0.01(-0.09%) |
Apr 16, 2008 | 7.000 | 7.256 | 6.935 | 7.256 | 3,718,937 | +0.33(+4.79%) |
Apr 15, 2008 | 6.809 | 6.935 | 6.771 | 6.924 | 3,294,287 | +0.18(+2.71%) |
Apr 14, 2008 | 6.723 | 6.805 | 6.658 | 6.742 | 2,620,792 | +0.03(+0.44%) |
Apr 11, 2008 | 6.735 | 6.872 | 6.643 | 6.712 | 2,066,036 | -0.12(-1.69%) |
Apr 10, 2008 | 6.729 | 6.933 | 6.651 | 6.828 | 2,379,807 | +0.12(+1.85%) |
Apr 09, 2008 | 6.926 | 6.935 | 6.679 | 6.704 | 2,243,978 | -0.20(-2.86%) |
Apr 08, 2008 | 7.065 | 7.065 | 6.853 | 6.901 | 2,388,295 | -0.16(-2.32%) |
Apr 07, 2008 | 7.092 | 7.111 | 6.974 | 7.065 | 1,539,957 | -0.00(-0.03%) |
Apr 04, 2008 | 7.199 | 7.239 | 7.029 | 7.067 | 3,051,853 | -0.14(-2.01%) |
Apr 03, 2008 | 6.926 | 7.214 | 6.926 | 7.212 | 2,544,418 | +0.23(+3.31%) |
Apr 02, 2008 | 6.962 | 7.172 | 6.853 | 6.981 | 4,009,097 | +0.01(+0.12%) |
Apr 01, 2008 | 6.611 | 6.974 | 6.609 | 6.972 | 4,445,672 | +0.45(+6.95%) |
Mar 31, 2008 | 6.406 | 6.760 | 6.343 | 6.519 | 3,510,594 | +0.14(+2.20%) |
Mar 28, 2008 | 6.427 | 6.513 | 6.311 | 6.379 | 2,225,214 | -0.05(-0.78%) |
Mar 27, 2008 | 6.498 | 6.614 | 6.383 | 6.429 | 2,581,711 | -0.08(-1.26%) |
Mar 26, 2008 | 6.735 | 6.777 | 6.502 | 6.511 | 3,216,535 | -0.27(-4.05%) |
Mar 25, 2008 | 6.700 | 6.800 | 6.576 | 6.786 | 2,174,223 | +0.10(+1.47%) |
Mar 24, 2008 | 6.616 | 6.809 | 6.567 | 6.687 | 2,193,764 | +0.10(+1.50%) |
Mar 21, 2008 | 6.471 | 6.662 | 6.368 | 6.588 | 6,381,093 | +0.00(+0.00%) |
Mar 20, 2008 | 6.471 | 6.662 | 6.368 | 6.588 | 6,381,093 | +0.18(+2.85%) |
Mar 19, 2008 | 6.576 | 6.639 | 6.393 | 6.406 | 3,674,757 | -0.11(-1.74%) |
Mar 18, 2008 | 6.261 | 6.519 | 6.133 | 6.519 | 4,796,312 | +0.30(+4.82%) |
Mar 17, 2008 | 6.190 | 6.335 | 6.106 | 6.219 | 3,847,456 | -0.07(-1.17%) |
Mar 14, 2008 | 6.320 | 6.376 | 5.923 | 6.293 | 4,580,529 | -0.03(-0.46%) |
Mar 13, 2008 | 5.953 | 6.395 | 5.888 | 6.322 | 3,909,885 | +0.20(+3.29%) |
Mar 12, 2008 | 6.379 | 6.444 | 6.097 | 6.121 | 2,324,350 | -0.26(-4.05%) |
Mar 11, 2008 | 5.911 | 6.400 | 5.911 | 6.379 | 3,666,917 | +0.55(+9.35%) |
Mar 10, 2008 | 5.953 | 5.986 | 5.825 | 5.833 | 2,322,921 | -0.10(-1.73%) |
Mar 07, 2008 | 5.713 | 6.003 | 5.655 | 5.936 | 2,143,345 | +0.14(+2.50%) |
Mar 06, 2008 | 6.064 | 6.070 | 5.772 | 5.791 | 2,075,034 | -0.35(-5.74%) |
Mar 05, 2008 | 6.175 | 6.311 | 6.041 | 6.144 | 2,278,898 | -0.05(-0.81%) |
Mar 04, 2008 | 6.209 | 6.290 | 6.060 | 6.194 | 4,053,583 | -0.14(-2.19%) |