Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.400 | 7.430 | 7.100 | 7.320 | 96,247 | -0.06(-0.81%) |
May 29, 2008 | 7.230 | 7.410 | 7.200 | 7.380 | 70,513 | +0.14(+1.93%) |
May 28, 2008 | 7.450 | 7.450 | 7.190 | 7.240 | 56,402 | -0.14(-1.90%) |
May 27, 2008 | 7.000 | 7.430 | 7.000 | 7.380 | 51,836 | +0.39(+5.58%) |
May 26, 2008 | 7.140 | 7.480 | 6.970 | 6.990 | 144,378 | +0.00(+0.00%) |
May 23, 2008 | 7.140 | 7.480 | 6.970 | 6.990 | 144,378 | -0.16(-2.24%) |
May 22, 2008 | 7.350 | 7.490 | 7.000 | 7.150 | 240,955 | -0.20(-2.72%) |
May 21, 2008 | 7.310 | 7.370 | 7.170 | 7.350 | 170,479 | +0.05(+0.68%) |
May 20, 2008 | 7.230 | 7.470 | 7.070 | 7.300 | 134,492 | +0.01(+0.14%) |
May 19, 2008 | 7.600 | 7.620 | 7.160 | 7.290 | 156,167 | -0.19(-2.54%) |
May 16, 2008 | 7.550 | 7.570 | 7.380 | 7.480 | 96,437 | +0.05(+0.67%) |
May 15, 2008 | 7.330 | 7.440 | 7.220 | 7.430 | 153,558 | +0.09(+1.23%) |
May 14, 2008 | 7.020 | 7.460 | 7.020 | 7.340 | 186,442 | +0.32(+4.56%) |
May 13, 2008 | 7.050 | 7.150 | 7.020 | 7.020 | 94,813 | +0.03(+0.43%) |
May 12, 2008 | 6.780 | 7.100 | 6.780 | 6.990 | 115,931 | +0.25(+3.71%) |
May 09, 2008 | 6.550 | 6.740 | 6.510 | 6.740 | 29,413 | +0.20(+3.06%) |
May 08, 2008 | 6.600 | 6.770 | 6.510 | 6.540 | 58,560 | -0.09(-1.36%) |
May 07, 2008 | 6.780 | 6.980 | 6.610 | 6.630 | 72,831 | -0.13(-1.92%) |
May 06, 2008 | 6.840 | 7.060 | 6.650 | 6.760 | 168,979 | -0.04(-0.59%) |
May 05, 2008 | 7.000 | 7.050 | 6.750 | 6.800 | 177,416 | -0.16(-2.30%) |
May 02, 2008 | 7.280 | 7.280 | 6.950 | 6.960 | 174,448 | -0.09(-1.28%) |
May 01, 2008 | 6.670 | 7.100 | 6.620 | 7.050 | 151,859 | +0.46(+6.98%) |
Apr 30, 2008 | 6.760 | 6.970 | 6.550 | 6.590 | 113,501 | -0.17(-2.51%) |
Apr 29, 2008 | 6.970 | 7.250 | 6.750 | 6.760 | 92,252 | -0.20(-2.87%) |
Apr 28, 2008 | 7.000 | 7.250 | 6.850 | 6.960 | 164,216 | -0.04(-0.57%) |
Apr 25, 2008 | 6.820 | 7.110 | 6.800 | 7.000 | 226,717 | -0.05(-0.71%) |
Apr 24, 2008 | 6.940 | 7.160 | 6.920 | 7.050 | 154,987 | +0.05(+0.71%) |
Apr 23, 2008 | 7.180 | 7.350 | 6.900 | 7.000 | 108,782 | -0.19(-2.64%) |
Apr 22, 2008 | 7.350 | 7.350 | 7.040 | 7.190 | 191,883 | -0.27(-3.62%) |
Apr 21, 2008 | 7.600 | 7.600 | 7.400 | 7.460 | 135,081 | -0.19(-2.48%) |
Apr 18, 2008 | 7.440 | 7.670 | 7.290 | 7.650 | 211,669 | +0.36(+4.94%) |
Apr 17, 2008 | 7.030 | 7.350 | 7.030 | 7.290 | 207,808 | +0.25(+3.55%) |
Apr 16, 2008 | 7.000 | 7.160 | 6.800 | 7.040 | 81,375 | +0.08(+1.15%) |
Apr 15, 2008 | 7.030 | 7.110 | 6.850 | 6.960 | 35,765 | -0.04(-0.57%) |
Apr 14, 2008 | 7.040 | 7.060 | 6.954 | 7.000 | 25,965 | -0.01(-0.14%) |
Apr 11, 2008 | 7.130 | 7.410 | 6.990 | 7.010 | 99,079 | -0.48(-6.41%) |
Apr 10, 2008 | 7.270 | 7.590 | 7.190 | 7.490 | 67,394 | +0.23(+3.17%) |
Apr 09, 2008 | 7.000 | 7.450 | 7.000 | 7.260 | 160,113 | +0.24(+3.42%) |
Apr 08, 2008 | 6.930 | 7.040 | 6.710 | 7.020 | 198,613 | +0.06(+0.86%) |
Apr 07, 2008 | 7.130 | 7.140 | 6.960 | 6.960 | 68,045 | -0.13(-1.83%) |
Apr 04, 2008 | 7.280 | 7.640 | 7.090 | 7.090 | 79,154 | -0.20(-2.74%) |
Apr 03, 2008 | 7.170 | 7.440 | 7.130 | 7.290 | 48,732 | +0.07(+0.97%) |
Apr 02, 2008 | 7.730 | 7.730 | 7.190 | 7.220 | 109,186 | -0.36(-4.75%) |
Apr 01, 2008 | 7.310 | 7.620 | 7.050 | 7.580 | 94,073 | +0.32(+4.41%) |
Mar 31, 2008 | 7.000 | 7.380 | 6.910 | 7.260 | 117,845 | +0.30(+4.31%) |
Mar 28, 2008 | 7.450 | 7.450 | 6.950 | 6.960 | 146,517 | -0.46(-6.20%) |
Mar 27, 2008 | 7.390 | 7.440 | 7.250 | 7.420 | 142,111 | +0.02(+0.27%) |
Mar 26, 2008 | 7.370 | 7.400 | 7.210 | 7.400 | 118,992 | +0.00(+0.00%) |
Mar 25, 2008 | 7.460 | 7.530 | 7.200 | 7.400 | 179,636 | -0.06(-0.80%) |
Mar 24, 2008 | 7.360 | 7.600 | 7.250 | 7.460 | 261,905 | +0.13(+1.77%) |
Mar 21, 2008 | 7.180 | 7.460 | 6.790 | 7.330 | 306,079 | +0.00(+0.00%) |
Mar 20, 2008 | 7.180 | 7.460 | 6.790 | 7.330 | 306,079 | +0.52(+7.64%) |
Mar 19, 2008 | 7.110 | 7.310 | 6.800 | 6.810 | 55,649 | -0.34(-4.76%) |
Mar 18, 2008 | 6.870 | 7.170 | 6.710 | 7.150 | 167,205 | +0.43(+6.40%) |
Mar 17, 2008 | 6.950 | 6.950 | 6.640 | 6.720 | 101,348 | -0.15(-2.18%) |
Mar 14, 2008 | 7.120 | 7.120 | 6.726 | 6.870 | 120,553 | -0.20(-2.83%) |
Mar 13, 2008 | 6.760 | 7.100 | 6.650 | 7.070 | 67,913 | +0.26(+3.82%) |
Mar 12, 2008 | 6.820 | 7.100 | 6.710 | 6.810 | 107,161 | -0.03(-0.44%) |
Mar 11, 2008 | 6.610 | 6.850 | 6.380 | 6.840 | 104,092 | +0.42(+6.54%) |
Mar 10, 2008 | 6.620 | 6.620 | 6.390 | 6.420 | 206,058 | -0.14(-2.13%) |
Mar 07, 2008 | 6.450 | 6.620 | 6.390 | 6.560 | 130,823 | +0.18(+2.82%) |
Mar 06, 2008 | 6.580 | 6.640 | 6.380 | 6.380 | 217,297 | -0.25(-3.77%) |
Mar 05, 2008 | 6.640 | 6.930 | 6.600 | 6.630 | 97,023 | +0.08(+1.22%) |
Mar 04, 2008 | 6.370 | 6.620 | 6.330 | 6.550 | 241,847 | +0.14(+2.18%) |