Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.512 | 7.512 | 7.336 | 7.390 | 446,995 | -0.16(-2.09%) |
May 29, 2008 | 7.469 | 7.578 | 7.427 | 7.548 | 678,588 | +0.07(+0.89%) |
May 28, 2008 | 7.469 | 7.487 | 7.390 | 7.481 | 744,756 | +0.06(+0.82%) |
May 27, 2008 | 7.312 | 7.439 | 7.288 | 7.421 | 497,154 | +0.12(+1.66%) |
May 26, 2008 | 7.348 | 7.348 | 7.251 | 7.300 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.348 | 7.348 | 7.251 | 7.300 | 417,661 | -0.05(-0.74%) |
May 22, 2008 | 7.324 | 7.378 | 7.271 | 7.354 | 580,072 | +0.04(+0.58%) |
May 21, 2008 | 7.281 | 7.390 | 7.215 | 7.312 | 905,883 | +0.07(+1.00%) |
May 20, 2008 | 7.227 | 7.251 | 7.130 | 7.239 | 483,644 | +0.04(+0.50%) |
May 19, 2008 | 7.227 | 7.245 | 7.142 | 7.203 | 518,571 | -0.05(-0.67%) |
May 16, 2008 | 7.275 | 7.275 | 7.166 | 7.251 | 569,438 | -0.01(-0.17%) |
May 15, 2008 | 7.227 | 7.306 | 7.063 | 7.263 | 387,056 | +0.08(+1.10%) |
May 14, 2008 | 7.215 | 7.269 | 7.166 | 7.185 | 329,135 | +0.04(+0.59%) |
May 13, 2008 | 7.227 | 7.227 | 7.069 | 7.142 | 286,552 | -0.05(-0.76%) |
May 12, 2008 | 7.209 | 7.209 | 7.108 | 7.197 | 422,811 | +0.01(+0.17%) |
May 09, 2008 | 7.178 | 7.269 | 7.112 | 7.185 | 147,743 | -0.05(-0.75%) |
May 08, 2008 | 7.275 | 7.378 | 7.203 | 7.239 | 357,776 | -0.04(-0.50%) |
May 07, 2008 | 7.754 | 7.754 | 7.275 | 7.275 | 442,390 | -0.55(-6.97%) |
May 06, 2008 | 7.869 | 7.911 | 7.796 | 7.821 | 502,440 | -0.07(-0.84%) |
May 05, 2008 | 7.615 | 7.887 | 7.578 | 7.887 | 506,675 | +0.25(+3.25%) |
May 02, 2008 | 7.869 | 7.933 | 7.639 | 7.639 | 472,633 | -0.22(-2.85%) |
May 01, 2008 | 7.651 | 7.948 | 7.609 | 7.863 | 453,920 | +0.29(+3.84%) |
Apr 30, 2008 | 7.572 | 7.784 | 7.572 | 7.572 | 466,425 | +0.02(+0.32%) |
Apr 29, 2008 | 7.584 | 7.615 | 7.512 | 7.548 | 212,840 | -0.03(-0.40%) |
Apr 28, 2008 | 7.609 | 7.663 | 7.572 | 7.578 | 533,892 | -0.05(-0.64%) |
Apr 25, 2008 | 7.590 | 7.687 | 7.518 | 7.627 | 465,736 | +0.05(+0.72%) |
Apr 24, 2008 | 7.433 | 7.572 | 7.384 | 7.572 | 509,147 | +0.14(+1.87%) |
Apr 23, 2008 | 7.348 | 7.451 | 7.275 | 7.433 | 479,954 | +0.12(+1.57%) |
Apr 22, 2008 | 7.445 | 7.445 | 7.269 | 7.318 | 478,182 | -0.16(-2.19%) |
Apr 21, 2008 | 7.572 | 7.572 | 7.451 | 7.481 | 263,098 | -0.14(-1.83%) |
Apr 18, 2008 | 7.524 | 7.621 | 7.469 | 7.621 | 680,604 | +0.22(+2.95%) |
Apr 17, 2008 | 7.336 | 7.421 | 7.263 | 7.403 | 275,018 | +0.05(+0.66%) |
Apr 16, 2008 | 7.233 | 7.354 | 7.209 | 7.354 | 403,544 | +0.18(+2.45%) |
Apr 15, 2008 | 7.191 | 7.215 | 7.094 | 7.178 | 219,115 | +0.02(+0.34%) |
Apr 14, 2008 | 7.100 | 7.269 | 7.027 | 7.154 | 394,418 | +0.04(+0.51%) |
Apr 11, 2008 | 7.209 | 7.294 | 7.075 | 7.118 | 282,777 | -0.15(-2.08%) |
Apr 10, 2008 | 7.257 | 7.372 | 7.203 | 7.269 | 395,854 | +0.02(+0.33%) |
Apr 09, 2008 | 7.366 | 7.372 | 7.209 | 7.245 | 352,769 | -0.09(-1.24%) |
Apr 08, 2008 | 7.342 | 7.372 | 7.288 | 7.336 | 314,636 | -0.07(-0.90%) |
Apr 07, 2008 | 7.481 | 7.481 | 7.348 | 7.403 | 397,094 | -0.05(-0.73%) |
Apr 04, 2008 | 7.439 | 7.596 | 7.409 | 7.457 | 605,172 | +0.02(+0.24%) |
Apr 03, 2008 | 7.269 | 7.469 | 7.269 | 7.439 | 454,787 | +0.11(+1.49%) |
Apr 02, 2008 | 7.269 | 7.366 | 7.197 | 7.330 | 502,164 | +0.05(+0.67%) |
Apr 01, 2008 | 7.100 | 7.281 | 7.094 | 7.281 | 525,110 | +0.21(+2.91%) |
Mar 31, 2008 | 7.160 | 7.318 | 7.075 | 7.075 | 742,846 | -0.06(-0.85%) |
Mar 28, 2008 | 7.191 | 7.257 | 7.094 | 7.136 | 364,027 | -0.06(-0.84%) |
Mar 27, 2008 | 7.342 | 7.439 | 7.172 | 7.197 | 631,447 | -0.11(-1.49%) |
Mar 26, 2008 | 7.275 | 7.330 | 7.166 | 7.306 | 496,056 | +0.02(+0.33%) |
Mar 25, 2008 | 7.457 | 7.493 | 7.215 | 7.281 | 796,331 | -0.20(-2.67%) |
Mar 24, 2008 | 7.566 | 7.615 | 7.469 | 7.481 | 672,155 | -0.02(-0.32%) |
Mar 21, 2008 | 7.360 | 7.536 | 7.318 | 7.506 | 1,844,241 | +0.00(+0.00%) |
Mar 20, 2008 | 7.360 | 7.536 | 7.318 | 7.506 | 1,844,241 | +0.24(+3.25%) |
Mar 19, 2008 | 7.342 | 7.451 | 7.263 | 7.269 | 1,129,787 | -0.03(-0.41%) |
Mar 18, 2008 | 7.269 | 7.318 | 7.148 | 7.300 | 1,166,104 | +0.18(+2.47%) |
Mar 17, 2008 | 6.966 | 7.233 | 6.966 | 7.124 | 416,571 | +0.01(+0.09%) |
Mar 14, 2008 | 7.269 | 7.269 | 6.948 | 7.118 | 887,371 | -0.14(-1.92%) |
Mar 13, 2008 | 6.973 | 7.360 | 6.918 | 7.257 | 950,018 | +0.18(+2.57%) |
Mar 12, 2008 | 7.221 | 7.306 | 7.051 | 7.075 | 516,025 | -0.14(-1.93%) |
Mar 11, 2008 | 7.082 | 7.215 | 6.942 | 7.215 | 650,238 | +0.34(+4.93%) |
Mar 10, 2008 | 6.827 | 6.985 | 6.815 | 6.876 | 626,137 | +0.06(+0.89%) |
Mar 07, 2008 | 6.748 | 6.979 | 6.730 | 6.815 | 609,959 | +0.01(+0.09%) |
Mar 06, 2008 | 6.918 | 7.009 | 6.803 | 6.809 | 684,409 | -0.16(-2.35%) |
Mar 05, 2008 | 7.100 | 7.100 | 6.900 | 6.973 | 460,730 | -0.05(-0.69%) |
Mar 04, 2008 | 7.051 | 7.075 | 7.003 | 7.021 | 968,342 | -0.08(-1.19%) |