Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.190 | 7.203 | 7.057 | 7.078 | 8,545,785 | -0.09(-1.23%) |
May 29, 2008 | 7.162 | 7.267 | 7.134 | 7.166 | 4,587,221 | +0.01(+0.08%) |
May 28, 2008 | 7.205 | 7.229 | 7.094 | 7.160 | 4,102,508 | -0.03(-0.36%) |
May 27, 2008 | 7.222 | 7.282 | 7.122 | 7.186 | 5,853,620 | -0.02(-0.34%) |
May 26, 2008 | 7.381 | 7.381 | 7.139 | 7.211 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.381 | 7.381 | 7.139 | 7.211 | 5,373,617 | -0.17(-2.26%) |
May 22, 2008 | 7.724 | 7.814 | 7.276 | 7.377 | 9,307,192 | -0.30(-3.88%) |
May 21, 2008 | 7.707 | 7.759 | 7.626 | 7.675 | 2,357,665 | -0.03(-0.44%) |
May 20, 2008 | 7.787 | 7.804 | 7.651 | 7.709 | 2,779,330 | -0.08(-1.01%) |
May 19, 2008 | 7.767 | 7.834 | 7.727 | 7.787 | 1,744,085 | -0.04(-0.45%) |
May 16, 2008 | 7.784 | 7.862 | 7.737 | 7.823 | 1,701,145 | +0.06(+0.82%) |
May 15, 2008 | 7.694 | 7.763 | 7.638 | 7.759 | 2,233,443 | +0.07(+0.85%) |
May 14, 2008 | 7.656 | 7.727 | 7.639 | 7.694 | 2,015,082 | +0.03(+0.42%) |
May 13, 2008 | 7.703 | 7.714 | 7.611 | 7.662 | 1,700,569 | -0.03(-0.34%) |
May 12, 2008 | 7.594 | 7.688 | 7.581 | 7.688 | 1,913,975 | +0.12(+1.63%) |
May 09, 2008 | 7.611 | 7.611 | 7.521 | 7.564 | 863,486 | -0.08(-1.05%) |
May 08, 2008 | 7.660 | 7.731 | 7.591 | 7.645 | 2,538,340 | +0.05(+0.62%) |
May 07, 2008 | 7.598 | 7.682 | 7.589 | 7.598 | 3,481,320 | +0.02(+0.30%) |
May 06, 2008 | 7.557 | 7.591 | 7.506 | 7.576 | 1,793,346 | +0.01(+0.12%) |
May 05, 2008 | 7.510 | 7.591 | 7.491 | 7.566 | 2,046,750 | +0.08(+1.08%) |
May 02, 2008 | 7.544 | 7.589 | 7.463 | 7.486 | 1,929,160 | -0.03(-0.42%) |
May 01, 2008 | 7.385 | 7.555 | 7.358 | 7.518 | 1,780,297 | +0.14(+1.85%) |
Apr 30, 2008 | 7.400 | 7.490 | 7.379 | 7.381 | 1,340,750 | -0.02(-0.23%) |
Apr 29, 2008 | 7.398 | 7.437 | 7.370 | 7.398 | 1,938,018 | +0.02(+0.25%) |
Apr 28, 2008 | 7.463 | 7.471 | 7.366 | 7.379 | 1,337,066 | -0.03(-0.43%) |
Apr 25, 2008 | 7.390 | 7.424 | 7.325 | 7.411 | 1,480,312 | +0.02(+0.33%) |
Apr 24, 2008 | 7.405 | 7.437 | 7.325 | 7.387 | 2,610,866 | -0.00(-0.03%) |
Apr 23, 2008 | 7.358 | 7.407 | 7.351 | 7.388 | 1,590,560 | +0.04(+0.51%) |
Apr 22, 2008 | 7.379 | 7.398 | 7.321 | 7.351 | 2,286,976 | -0.05(-0.68%) |
Apr 21, 2008 | 7.375 | 7.435 | 7.373 | 7.402 | 1,956,444 | -0.04(-0.60%) |
Apr 18, 2008 | 7.471 | 7.484 | 7.398 | 7.447 | 2,756,215 | +0.07(+0.89%) |
Apr 17, 2008 | 7.497 | 7.497 | 7.372 | 7.381 | 2,746,717 | -0.07(-0.98%) |
Apr 16, 2008 | 7.505 | 7.561 | 7.426 | 7.454 | 3,420,952 | -0.01(-0.15%) |
Apr 15, 2008 | 7.499 | 7.557 | 7.392 | 7.465 | 3,120,006 | -0.06(-0.85%) |
Apr 14, 2008 | 7.207 | 7.578 | 7.207 | 7.529 | 3,438,855 | -0.14(-1.88%) |
Apr 11, 2008 | 7.778 | 7.819 | 7.630 | 7.673 | 3,640,952 | -0.16(-2.08%) |
Apr 10, 2008 | 7.866 | 7.909 | 7.817 | 7.836 | 1,801,334 | -0.02(-0.24%) |
Apr 09, 2008 | 7.857 | 7.890 | 7.829 | 7.855 | 1,304,784 | -0.02(-0.26%) |
Apr 08, 2008 | 7.915 | 7.915 | 7.832 | 7.875 | 2,138,439 | -0.08(-0.99%) |
Apr 07, 2008 | 8.010 | 8.010 | 7.902 | 7.954 | 1,938,563 | +0.00(+0.05%) |
Apr 04, 2008 | 7.868 | 7.986 | 7.868 | 7.950 | 1,097,240 | +0.08(+1.05%) |
Apr 03, 2008 | 7.894 | 7.954 | 7.849 | 7.868 | 1,906,708 | -0.07(-0.83%) |
Apr 02, 2008 | 7.913 | 7.958 | 7.913 | 7.933 | 1,480,088 | +0.03(+0.43%) |
Apr 01, 2008 | 7.840 | 7.900 | 7.800 | 7.900 | 1,461,384 | +0.10(+1.25%) |
Mar 31, 2008 | 7.834 | 7.834 | 7.711 | 7.802 | 2,887,560 | +0.01(+0.10%) |
Mar 28, 2008 | 7.756 | 7.808 | 7.712 | 7.795 | 2,110,375 | +0.08(+1.04%) |
Mar 27, 2008 | 7.707 | 7.769 | 7.613 | 7.714 | 2,408,080 | +0.04(+0.49%) |
Mar 26, 2008 | 7.742 | 7.748 | 7.658 | 7.677 | 1,355,145 | -0.06(-0.80%) |
Mar 25, 2008 | 7.651 | 7.772 | 7.651 | 7.739 | 2,054,076 | +0.11(+1.47%) |
Mar 24, 2008 | 7.654 | 7.694 | 7.564 | 7.626 | 1,647,746 | -0.03(-0.39%) |
Mar 21, 2008 | 7.591 | 7.711 | 7.557 | 7.656 | 2,315,569 | +0.00(+0.00%) |
Mar 20, 2008 | 7.591 | 7.711 | 7.557 | 7.656 | 2,315,569 | +0.06(+0.76%) |
Mar 19, 2008 | 7.634 | 7.785 | 7.598 | 7.598 | 2,045,533 | -0.01(-0.10%) |
Mar 18, 2008 | 7.497 | 7.632 | 7.445 | 7.606 | 1,682,986 | +0.14(+1.93%) |
Mar 17, 2008 | 7.598 | 7.598 | 7.428 | 7.461 | 2,228,675 | -0.13(-1.68%) |
Mar 14, 2008 | 7.772 | 7.814 | 7.529 | 7.589 | 1,838,844 | -0.13(-1.65%) |
Mar 13, 2008 | 7.731 | 7.778 | 7.666 | 7.716 | 4,316,865 | +0.02(+0.27%) |
Mar 12, 2008 | 7.754 | 7.819 | 7.682 | 7.696 | 2,264,102 | -0.04(-0.56%) |
Mar 11, 2008 | 7.780 | 7.780 | 7.664 | 7.739 | 3,296,933 | +0.12(+1.52%) |
Mar 10, 2008 | 7.563 | 7.705 | 7.563 | 7.623 | 2,553,045 | +0.05(+0.64%) |
Mar 07, 2008 | 7.551 | 7.666 | 7.548 | 7.574 | 2,137,905 | -0.06(-0.76%) |
Mar 06, 2008 | 7.720 | 7.739 | 7.617 | 7.632 | 2,450,795 | -0.15(-1.93%) |
Mar 05, 2008 | 7.935 | 7.935 | 7.731 | 7.782 | 3,189,771 | -0.01(-0.14%) |
Mar 04, 2008 | 7.662 | 7.799 | 7.621 | 7.793 | 3,957,580 | +0.07(+0.87%) |