Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.861 | 7.902 | 7.773 | 7.819 | 1,514,344 | -0.05(-0.69%) |
May 29, 2008 | 7.773 | 7.886 | 7.765 | 7.873 | 1,084,485 | +0.07(+0.96%) |
May 28, 2008 | 7.915 | 7.969 | 7.786 | 7.798 | 1,146,272 | -0.10(-1.27%) |
May 27, 2008 | 7.790 | 7.898 | 7.728 | 7.898 | 1,339,573 | +0.11(+1.44%) |
May 26, 2008 | 7.769 | 7.803 | 7.661 | 7.786 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.769 | 7.803 | 7.661 | 7.786 | 1,245,065 | +0.03(+0.43%) |
May 22, 2008 | 7.811 | 7.890 | 7.707 | 7.753 | 1,910,132 | +0.01(+0.11%) |
May 21, 2008 | 7.994 | 8.032 | 7.732 | 7.744 | 1,533,697 | -0.22(-2.72%) |
May 20, 2008 | 8.015 | 8.065 | 7.907 | 7.961 | 1,090,926 | -0.05(-0.68%) |
May 19, 2008 | 7.869 | 8.027 | 7.828 | 8.015 | 1,238,178 | +0.17(+2.23%) |
May 16, 2008 | 7.965 | 7.965 | 7.798 | 7.840 | 772,374 | -0.07(-0.95%) |
May 15, 2008 | 7.828 | 7.919 | 7.794 | 7.915 | 882,800 | +0.04(+0.53%) |
May 14, 2008 | 7.823 | 7.923 | 7.823 | 7.873 | 1,598,040 | +0.06(+0.75%) |
May 13, 2008 | 7.807 | 7.944 | 7.782 | 7.815 | 1,234,248 | -0.02(-0.21%) |
May 12, 2008 | 7.565 | 7.840 | 7.565 | 7.832 | 1,081,898 | +0.25(+3.30%) |
May 09, 2008 | 7.657 | 7.786 | 7.540 | 7.582 | 1,788,434 | -0.10(-1.35%) |
May 08, 2008 | 7.898 | 7.965 | 7.665 | 7.686 | 1,678,762 | -0.04(-0.49%) |
May 07, 2008 | 7.948 | 7.952 | 7.711 | 7.723 | 1,677,888 | -0.22(-2.83%) |
May 06, 2008 | 7.786 | 7.957 | 7.736 | 7.948 | 2,100,115 | +0.09(+1.17%) |
May 05, 2008 | 7.728 | 7.857 | 7.611 | 7.857 | 2,105,744 | +0.08(+1.07%) |
May 02, 2008 | 7.640 | 7.894 | 7.586 | 7.773 | 2,833,386 | +0.21(+2.75%) |
May 01, 2008 | 7.415 | 7.565 | 7.278 | 7.565 | 2,041,250 | +0.30(+4.07%) |
Apr 30, 2008 | 7.315 | 7.457 | 7.211 | 7.269 | 2,503,928 | -0.03(-0.40%) |
Apr 29, 2008 | 7.403 | 7.432 | 7.257 | 7.298 | 1,278,374 | -0.09(-1.18%) |
Apr 28, 2008 | 7.348 | 7.386 | 7.248 | 7.386 | 1,276,603 | +0.02(+0.28%) |
Apr 25, 2008 | 7.228 | 7.378 | 7.198 | 7.365 | 1,258,491 | +0.12(+1.73%) |
Apr 24, 2008 | 7.103 | 7.298 | 6.924 | 7.240 | 3,590,791 | +0.05(+0.64%) |
Apr 23, 2008 | 7.207 | 7.378 | 7.173 | 7.194 | 969,300 | -0.02(-0.23%) |
Apr 22, 2008 | 7.136 | 7.244 | 7.040 | 7.211 | 1,339,191 | +0.02(+0.29%) |
Apr 21, 2008 | 7.286 | 7.315 | 7.169 | 7.190 | 942,543 | -0.15(-2.10%) |
Apr 18, 2008 | 7.507 | 7.553 | 7.282 | 7.344 | 951,629 | -0.07(-0.96%) |
Apr 17, 2008 | 7.423 | 7.436 | 7.273 | 7.415 | 1,174,022 | +0.03(+0.39%) |
Apr 16, 2008 | 7.186 | 7.403 | 7.128 | 7.386 | 2,147,302 | +0.28(+3.93%) |
Apr 15, 2008 | 7.107 | 7.132 | 6.982 | 7.107 | 977,471 | +0.06(+0.89%) |
Apr 14, 2008 | 7.024 | 7.128 | 6.986 | 7.044 | 1,174,790 | -0.01(-0.18%) |
Apr 11, 2008 | 7.019 | 7.169 | 6.974 | 7.057 | 2,211,518 | -0.05(-0.70%) |
Apr 10, 2008 | 7.057 | 7.198 | 6.990 | 7.107 | 1,498,875 | +0.03(+0.35%) |
Apr 09, 2008 | 7.336 | 7.386 | 7.040 | 7.082 | 1,653,948 | -0.25(-3.46%) |
Apr 08, 2008 | 7.498 | 7.498 | 7.315 | 7.336 | 1,366,847 | -0.15(-1.95%) |
Apr 07, 2008 | 7.498 | 7.507 | 7.373 | 7.482 | 2,019,425 | +0.05(+0.67%) |
Apr 04, 2008 | 7.394 | 7.573 | 7.336 | 7.432 | 2,506,617 | +0.04(+0.51%) |
Apr 03, 2008 | 7.040 | 7.448 | 7.040 | 7.394 | 2,086,461 | +0.27(+3.86%) |
Apr 02, 2008 | 7.232 | 7.257 | 6.915 | 7.119 | 3,233,994 | -0.20(-2.73%) |
Apr 01, 2008 | 7.086 | 7.323 | 7.086 | 7.319 | 4,298,049 | +0.25(+3.60%) |
Mar 31, 2008 | 6.982 | 7.273 | 6.903 | 7.065 | 3,240,682 | +0.14(+1.98%) |
Mar 28, 2008 | 7.094 | 7.094 | 6.894 | 6.928 | 1,336,231 | -0.08(-1.19%) |
Mar 27, 2008 | 7.303 | 7.303 | 6.978 | 7.011 | 1,431,826 | -0.19(-2.66%) |
Mar 26, 2008 | 7.319 | 7.336 | 7.169 | 7.203 | 1,371,408 | -0.15(-2.04%) |
Mar 25, 2008 | 7.348 | 7.373 | 7.178 | 7.353 | 1,970,665 | +0.04(+0.57%) |
Mar 24, 2008 | 7.269 | 7.344 | 7.211 | 7.311 | 2,357,908 | +0.10(+1.33%) |
Mar 21, 2008 | 7.028 | 7.240 | 7.003 | 7.215 | 2,345,298 | +0.00(+0.00%) |
Mar 20, 2008 | 7.028 | 7.240 | 7.003 | 7.215 | 2,345,298 | +0.20(+2.85%) |
Mar 19, 2008 | 7.144 | 7.223 | 6.994 | 7.015 | 1,831,823 | -0.12(-1.69%) |
Mar 18, 2008 | 7.123 | 7.186 | 6.865 | 7.136 | 1,806,841 | +0.14(+2.03%) |
Mar 17, 2008 | 6.911 | 7.132 | 6.786 | 6.994 | 1,906,721 | -0.02(-0.36%) |
Mar 14, 2008 | 7.153 | 7.269 | 6.849 | 7.019 | 2,818,073 | -0.12(-1.63%) |
Mar 13, 2008 | 6.949 | 7.144 | 6.765 | 7.136 | 2,454,406 | +0.14(+2.03%) |
Mar 12, 2008 | 7.123 | 7.257 | 6.965 | 6.994 | 2,009,703 | -0.15(-2.04%) |
Mar 11, 2008 | 6.790 | 7.140 | 6.694 | 7.140 | 2,877,725 | +0.50(+7.53%) |
Mar 10, 2008 | 6.799 | 6.840 | 6.624 | 6.640 | 1,880,555 | -0.13(-1.97%) |
Mar 07, 2008 | 6.686 | 6.878 | 6.565 | 6.774 | 2,449,235 | +0.07(+1.12%) |
Mar 06, 2008 | 6.915 | 6.928 | 6.686 | 6.699 | 4,682,408 | -0.45(-6.24%) |
Mar 05, 2008 | 7.099 | 7.219 | 7.032 | 7.144 | 2,391,815 | +0.07(+1.06%) |
Mar 04, 2008 | 7.028 | 7.119 | 6.903 | 7.069 | 3,090,650 | +0.01(+0.12%) |