Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.825 | 7.829 | 7.525 | 7.656 | 544,969 | -0.13(-1.63%) |
May 29, 2008 | 7.648 | 7.897 | 7.601 | 7.783 | 590,865 | +0.13(+1.65%) |
May 28, 2008 | 8.057 | 8.083 | 7.428 | 7.656 | 667,938 | -0.33(-4.07%) |
May 27, 2008 | 7.618 | 7.998 | 7.610 | 7.981 | 573,562 | +0.43(+5.70%) |
May 26, 2008 | 7.470 | 7.675 | 7.454 | 7.551 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.470 | 7.675 | 7.454 | 7.551 | 340,097 | +0.14(+1.94%) |
May 22, 2008 | 7.331 | 7.500 | 7.293 | 7.407 | 549,087 | +0.08(+1.04%) |
May 21, 2008 | 7.420 | 7.433 | 7.293 | 7.331 | 373,915 | -0.04(-0.57%) |
May 20, 2008 | 7.386 | 7.428 | 7.318 | 7.373 | 444,528 | -0.02(-0.23%) |
May 19, 2008 | 7.479 | 7.563 | 7.306 | 7.390 | 473,515 | -0.08(-1.02%) |
May 16, 2008 | 7.458 | 7.479 | 7.285 | 7.466 | 333,633 | +0.02(+0.23%) |
May 15, 2008 | 7.331 | 7.479 | 7.171 | 7.449 | 494,812 | +0.10(+1.32%) |
May 14, 2008 | 7.086 | 7.432 | 7.086 | 7.352 | 418,279 | +0.29(+4.06%) |
May 13, 2008 | 7.179 | 7.217 | 6.921 | 7.065 | 805,180 | -0.11(-1.59%) |
May 12, 2008 | 7.238 | 7.238 | 7.078 | 7.179 | 759,407 | +0.01(+0.12%) |
May 09, 2008 | 7.378 | 7.378 | 7.141 | 7.171 | 293,742 | -0.21(-2.80%) |
May 08, 2008 | 7.551 | 7.563 | 7.369 | 7.378 | 574,640 | -0.13(-1.74%) |
May 07, 2008 | 7.720 | 7.741 | 7.492 | 7.508 | 492,404 | -0.17(-2.20%) |
May 06, 2008 | 7.715 | 7.775 | 7.555 | 7.677 | 551,919 | -0.13(-1.68%) |
May 05, 2008 | 7.952 | 7.973 | 7.728 | 7.808 | 829,227 | -0.22(-2.68%) |
May 02, 2008 | 7.943 | 8.041 | 7.720 | 8.024 | 835,599 | +0.10(+1.23%) |
May 01, 2008 | 7.977 | 8.049 | 7.855 | 7.927 | 539,830 | -0.01(-0.16%) |
Apr 30, 2008 | 7.977 | 8.062 | 7.884 | 7.939 | 635,516 | +0.03(+0.37%) |
Apr 29, 2008 | 8.011 | 8.019 | 7.901 | 7.910 | 696,527 | -0.09(-1.11%) |
Apr 28, 2008 | 7.943 | 8.087 | 7.905 | 7.998 | 729,220 | +0.07(+0.91%) |
Apr 25, 2008 | 7.990 | 8.163 | 7.838 | 7.927 | 686,470 | -0.01(-0.16%) |
Apr 24, 2008 | 7.998 | 7.998 | 7.661 | 7.939 | 1,379,394 | -0.03(-0.32%) |
Apr 23, 2008 | 8.019 | 8.218 | 7.935 | 7.965 | 417,469 | +0.02(+0.27%) |
Apr 22, 2008 | 8.083 | 8.125 | 7.876 | 7.943 | 1,997,591 | -0.16(-1.98%) |
Apr 21, 2008 | 7.939 | 8.146 | 7.897 | 8.104 | 754,415 | +0.22(+2.84%) |
Apr 18, 2008 | 7.665 | 7.914 | 7.665 | 7.880 | 1,074,574 | +0.39(+5.19%) |
Apr 17, 2008 | 7.508 | 7.572 | 7.352 | 7.492 | 416,377 | -0.00(-0.06%) |
Apr 16, 2008 | 7.280 | 7.513 | 7.255 | 7.496 | 983,658 | +0.27(+3.74%) |
Apr 15, 2008 | 7.006 | 7.259 | 7.006 | 7.226 | 580,678 | +0.32(+4.58%) |
Apr 14, 2008 | 6.829 | 6.972 | 6.740 | 6.909 | 507,737 | +0.19(+2.83%) |
Apr 11, 2008 | 6.740 | 6.943 | 6.715 | 6.719 | 374,142 | -0.09(-1.30%) |
Apr 10, 2008 | 6.719 | 6.921 | 6.715 | 6.807 | 852,670 | +0.08(+1.19%) |
Apr 09, 2008 | 6.875 | 6.981 | 6.727 | 6.727 | 581,609 | -0.18(-2.63%) |
Apr 08, 2008 | 7.031 | 7.031 | 6.736 | 6.909 | 627,832 | -0.19(-2.73%) |
Apr 07, 2008 | 7.095 | 7.107 | 6.731 | 7.103 | 968,157 | +0.16(+2.37%) |
Apr 04, 2008 | 6.993 | 7.171 | 6.841 | 6.938 | 769,037 | -0.06(-0.90%) |
Apr 03, 2008 | 7.010 | 7.010 | 6.757 | 7.002 | 1,566,207 | +0.28(+4.15%) |
Apr 02, 2008 | 6.681 | 6.769 | 6.544 | 6.723 | 2,577,675 | +0.03(+0.44%) |
Apr 01, 2008 | 6.693 | 6.727 | 6.546 | 6.693 | 498,928 | +0.19(+2.92%) |
Mar 31, 2008 | 6.296 | 6.541 | 6.237 | 6.503 | 780,252 | +0.19(+3.08%) |
Mar 28, 2008 | 6.250 | 6.323 | 6.187 | 6.309 | 226,801 | +0.10(+1.56%) |
Mar 27, 2008 | 6.356 | 6.410 | 6.182 | 6.212 | 272,086 | -0.12(-1.93%) |
Mar 26, 2008 | 6.546 | 6.546 | 6.292 | 6.334 | 280,647 | -0.21(-3.23%) |
Mar 25, 2008 | 6.702 | 6.702 | 6.440 | 6.546 | 613,782 | -0.18(-2.70%) |
Mar 24, 2008 | 6.419 | 6.731 | 6.377 | 6.727 | 426,711 | +0.40(+6.34%) |
Mar 21, 2008 | 6.280 | 6.427 | 6.242 | 6.326 | 1,086,196 | +0.00(+0.00%) |
Mar 20, 2008 | 6.280 | 6.427 | 6.242 | 6.326 | 1,086,196 | +0.03(+0.54%) |
Mar 19, 2008 | 6.356 | 6.550 | 6.292 | 6.292 | 448,260 | -0.10(-1.52%) |
Mar 18, 2008 | 6.280 | 6.440 | 6.081 | 6.389 | 691,199 | +0.35(+5.80%) |
Mar 17, 2008 | 5.731 | 6.284 | 5.731 | 6.039 | 614,938 | +0.15(+2.58%) |
Mar 14, 2008 | 6.047 | 6.056 | 5.862 | 5.887 | 594,175 | -0.10(-1.62%) |
Mar 13, 2008 | 5.912 | 6.026 | 5.857 | 5.984 | 523,562 | +0.03(+0.57%) |
Mar 12, 2008 | 5.925 | 6.094 | 5.874 | 5.950 | 661,616 | +0.02(+0.36%) |
Mar 11, 2008 | 5.883 | 5.954 | 5.836 | 5.929 | 320,625 | +0.17(+3.01%) |
Mar 10, 2008 | 5.764 | 5.836 | 5.701 | 5.756 | 357,566 | +0.03(+0.59%) |
Mar 07, 2008 | 5.629 | 5.950 | 5.629 | 5.722 | 325,124 | +0.04(+0.74%) |
Mar 06, 2008 | 5.726 | 5.773 | 5.680 | 5.680 | 351,705 | -0.07(-1.18%) |
Mar 05, 2008 | 5.718 | 5.811 | 5.701 | 5.747 | 329,704 | +0.01(+0.15%) |
Mar 04, 2008 | 5.688 | 5.752 | 5.629 | 5.739 | 389,771 | +0.00(+0.00%) |