Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.842 | 7.854 | 7.693 | 7.804 | 914,449 | +0.04(+0.48%) |
May 29, 2008 | 7.532 | 7.842 | 7.495 | 7.767 | 712,522 | +0.22(+2.96%) |
May 28, 2008 | 7.594 | 7.662 | 7.526 | 7.544 | 413,689 | +0.02(+0.25%) |
May 27, 2008 | 7.476 | 7.581 | 7.451 | 7.526 | 684,509 | +0.08(+1.08%) |
May 26, 2008 | 7.433 | 7.458 | 7.371 | 7.445 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.433 | 7.458 | 7.371 | 7.445 | 553,381 | -0.01(-0.17%) |
May 22, 2008 | 7.389 | 7.520 | 7.389 | 7.458 | 391,550 | +0.08(+1.09%) |
May 21, 2008 | 7.575 | 7.575 | 7.352 | 7.377 | 728,113 | -0.15(-1.98%) |
May 20, 2008 | 7.650 | 7.650 | 7.501 | 7.526 | 627,207 | -0.12(-1.54%) |
May 19, 2008 | 7.643 | 7.668 | 7.563 | 7.643 | 976,259 | +0.02(+0.24%) |
May 16, 2008 | 7.631 | 7.674 | 7.495 | 7.625 | 878,135 | -0.01(-0.08%) |
May 15, 2008 | 7.482 | 7.662 | 7.470 | 7.631 | 830,465 | +0.10(+1.32%) |
May 14, 2008 | 7.557 | 7.612 | 7.427 | 7.532 | 605,851 | +0.06(+0.83%) |
May 13, 2008 | 7.278 | 7.470 | 7.235 | 7.470 | 770,827 | +0.18(+2.46%) |
May 12, 2008 | 7.297 | 7.297 | 7.173 | 7.290 | 1,029,791 | +0.05(+0.68%) |
May 09, 2008 | 7.383 | 7.399 | 7.191 | 7.241 | 386,488 | -0.14(-1.93%) |
May 08, 2008 | 7.458 | 7.464 | 7.359 | 7.383 | 509,612 | -0.06(-0.75%) |
May 07, 2008 | 7.476 | 7.966 | 7.396 | 7.439 | 1,817,825 | -0.01(-0.17%) |
May 06, 2008 | 7.359 | 7.482 | 7.290 | 7.451 | 1,269,714 | +0.12(+1.60%) |
May 05, 2008 | 7.520 | 7.520 | 7.278 | 7.334 | 1,090,948 | -0.15(-2.07%) |
May 02, 2008 | 7.352 | 7.600 | 7.247 | 7.489 | 1,735,489 | +0.19(+2.63%) |
May 01, 2008 | 6.820 | 7.309 | 6.813 | 7.297 | 2,093,334 | +0.43(+6.32%) |
Apr 30, 2008 | 6.937 | 6.993 | 6.857 | 6.863 | 1,138,749 | -0.07(-0.98%) |
Apr 29, 2008 | 6.931 | 6.981 | 6.875 | 6.931 | 648,689 | +0.00(+0.00%) |
Apr 28, 2008 | 6.937 | 6.974 | 6.782 | 6.931 | 641,699 | -0.06(-0.80%) |
Apr 25, 2008 | 6.925 | 7.018 | 6.795 | 6.987 | 552,576 | +0.12(+1.71%) |
Apr 24, 2008 | 6.714 | 6.913 | 6.634 | 6.869 | 862,295 | +0.19(+2.88%) |
Apr 23, 2008 | 6.708 | 6.826 | 6.578 | 6.677 | 1,555,648 | -0.07(-1.01%) |
Apr 22, 2008 | 7.005 | 7.005 | 6.690 | 6.745 | 1,562,739 | -0.26(-3.71%) |
Apr 21, 2008 | 7.166 | 7.166 | 6.974 | 7.005 | 1,091,232 | -0.18(-2.50%) |
Apr 18, 2008 | 7.074 | 7.222 | 7.055 | 7.185 | 1,528,759 | +0.19(+2.65%) |
Apr 17, 2008 | 7.024 | 7.024 | 6.875 | 6.999 | 718,978 | +0.01(+0.09%) |
Apr 16, 2008 | 6.789 | 6.999 | 6.690 | 6.993 | 1,080,955 | +0.30(+4.54%) |
Apr 15, 2008 | 6.621 | 6.764 | 6.597 | 6.690 | 2,056,452 | +0.09(+1.41%) |
Apr 14, 2008 | 6.566 | 6.609 | 6.504 | 6.597 | 1,643,951 | +0.03(+0.47%) |
Apr 11, 2008 | 6.863 | 6.863 | 6.510 | 6.566 | 2,445,735 | -0.27(-3.99%) |
Apr 10, 2008 | 6.894 | 6.925 | 6.813 | 6.838 | 2,796,517 | -0.09(-1.34%) |
Apr 09, 2008 | 7.036 | 7.179 | 6.919 | 6.931 | 2,258,789 | -0.04(-0.62%) |
Apr 08, 2008 | 7.024 | 7.142 | 6.826 | 6.974 | 3,597,471 | +0.01(+0.09%) |
Apr 07, 2008 | 6.981 | 7.086 | 6.906 | 6.968 | 1,386,982 | +0.07(+1.08%) |
Apr 04, 2008 | 6.832 | 7.005 | 6.764 | 6.894 | 2,126,808 | +0.06(+0.82%) |
Apr 03, 2008 | 6.659 | 6.974 | 6.504 | 6.838 | 2,612,425 | +0.08(+1.19%) |
Apr 02, 2008 | 6.919 | 6.937 | 6.590 | 6.758 | 2,574,175 | -0.16(-2.33%) |
Apr 01, 2008 | 6.882 | 6.950 | 6.820 | 6.919 | 2,426,952 | +0.07(+0.99%) |
Mar 31, 2008 | 6.999 | 6.999 | 6.832 | 6.851 | 2,935,372 | -0.21(-2.98%) |
Mar 28, 2008 | 7.464 | 7.761 | 6.993 | 7.061 | 4,225,078 | -0.28(-3.80%) |
Mar 27, 2008 | 7.705 | 7.705 | 7.340 | 7.340 | 2,632,053 | -0.31(-4.05%) |
Mar 26, 2008 | 7.792 | 7.823 | 7.588 | 7.650 | 1,922,119 | -0.14(-1.83%) |
Mar 25, 2008 | 7.966 | 8.065 | 7.755 | 7.792 | 1,597,992 | -0.22(-2.71%) |
Mar 24, 2008 | 8.188 | 8.430 | 7.897 | 8.009 | 2,178,753 | -0.35(-4.22%) |
Mar 21, 2008 | 8.566 | 8.672 | 8.176 | 8.362 | 1,453,995 | +0.00(+0.00%) |
Mar 20, 2008 | 8.566 | 8.672 | 8.176 | 8.362 | 1,453,995 | -0.31(-3.57%) |
Mar 19, 2008 | 8.678 | 8.950 | 8.659 | 8.672 | 784,288 | +0.01(+0.07%) |
Mar 18, 2008 | 8.480 | 8.734 | 8.418 | 8.665 | 737,646 | +0.37(+4.40%) |
Mar 17, 2008 | 8.455 | 8.480 | 8.058 | 8.300 | 1,006,197 | -0.31(-3.60%) |
Mar 14, 2008 | 8.857 | 8.870 | 8.480 | 8.610 | 560,056 | -0.19(-2.11%) |
Mar 13, 2008 | 8.486 | 8.808 | 8.430 | 8.796 | 720,002 | +0.15(+1.72%) |
Mar 12, 2008 | 8.820 | 8.857 | 8.641 | 8.647 | 493,217 | -0.12(-1.41%) |
Mar 11, 2008 | 8.665 | 8.771 | 8.560 | 8.771 | 714,882 | +0.27(+3.13%) |
Mar 10, 2008 | 8.511 | 8.752 | 8.461 | 8.504 | 995,753 | +0.08(+0.96%) |
Mar 07, 2008 | 8.418 | 8.573 | 8.343 | 8.424 | 1,200,512 | -0.08(-0.95%) |
Mar 06, 2008 | 8.610 | 8.665 | 8.430 | 8.504 | 734,094 | -0.16(-1.86%) |
Mar 05, 2008 | 8.678 | 8.988 | 8.653 | 8.665 | 1,925,889 | +0.01(+0.14%) |
Mar 04, 2008 | 8.597 | 8.727 | 8.523 | 8.653 | 1,552,464 | -0.07(-0.78%) |