Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.178 | 7.229 | 7.057 | 7.166 | 2,173,752 | +0.04(+0.62%) |
May 29, 2008 | 7.061 | 7.254 | 7.061 | 7.122 | 2,081,878 | +0.04(+0.50%) |
May 28, 2008 | 7.002 | 7.141 | 7.002 | 7.086 | 1,868,818 | +0.10(+1.38%) |
May 27, 2008 | 6.801 | 7.086 | 6.797 | 6.990 | 2,270,938 | +0.18(+2.65%) |
May 26, 2008 | 6.709 | 6.860 | 6.570 | 6.809 | 2,264,529 | +0.00(+0.00%) |
May 23, 2008 | 6.709 | 6.860 | 6.570 | 6.809 | 2,264,529 | +0.06(+0.87%) |
May 22, 2008 | 6.663 | 6.858 | 6.663 | 6.751 | 1,515,737 | +0.10(+1.45%) |
May 21, 2008 | 6.772 | 6.870 | 6.612 | 6.654 | 2,414,140 | -0.13(-1.98%) |
May 20, 2008 | 6.912 | 6.920 | 6.778 | 6.788 | 2,291,276 | -0.13(-1.82%) |
May 19, 2008 | 7.099 | 7.105 | 6.914 | 6.914 | 1,816,208 | -0.20(-2.74%) |
May 16, 2008 | 7.363 | 7.376 | 7.050 | 7.109 | 2,691,259 | -0.24(-3.31%) |
May 15, 2008 | 7.216 | 7.373 | 7.099 | 7.352 | 1,671,957 | +0.16(+2.19%) |
May 14, 2008 | 7.206 | 7.311 | 7.166 | 7.195 | 1,512,533 | +0.03(+0.41%) |
May 13, 2008 | 7.004 | 7.170 | 7.004 | 7.166 | 2,019,683 | +0.17(+2.49%) |
May 12, 2008 | 6.965 | 7.044 | 6.816 | 6.992 | 3,551,915 | +0.01(+0.15%) |
May 09, 2008 | 7.021 | 7.109 | 6.958 | 6.981 | 2,380,723 | -0.11(-1.60%) |
May 08, 2008 | 7.174 | 7.231 | 6.992 | 7.095 | 1,921,562 | -0.01(-0.12%) |
May 07, 2008 | 7.218 | 7.420 | 7.095 | 7.103 | 1,710,400 | -0.11(-1.54%) |
May 06, 2008 | 7.340 | 7.352 | 7.088 | 7.214 | 2,825,759 | -0.14(-1.91%) |
May 05, 2008 | 7.501 | 7.558 | 7.344 | 7.355 | 1,824,600 | -0.16(-2.12%) |
May 02, 2008 | 7.715 | 7.719 | 7.449 | 7.514 | 2,366,250 | -0.13(-1.67%) |
May 01, 2008 | 7.441 | 7.686 | 7.367 | 7.642 | 4,008,290 | +0.18(+2.47%) |
Apr 30, 2008 | 7.550 | 7.845 | 7.424 | 7.457 | 2,621,134 | -0.16(-2.15%) |
Apr 29, 2008 | 7.644 | 7.751 | 7.592 | 7.621 | 2,186,241 | -0.08(-1.03%) |
Apr 28, 2008 | 7.550 | 7.789 | 7.470 | 7.701 | 2,969,299 | +0.16(+2.11%) |
Apr 25, 2008 | 7.468 | 7.646 | 7.340 | 7.541 | 4,634,299 | +0.16(+2.10%) |
Apr 24, 2008 | 7.231 | 7.596 | 6.935 | 7.386 | 13,481,452 | -0.48(-6.06%) |
Apr 23, 2008 | 7.625 | 7.881 | 7.562 | 7.862 | 5,355,305 | +0.20(+2.60%) |
Apr 22, 2008 | 7.757 | 7.829 | 7.491 | 7.663 | 4,192,191 | -0.07(-0.84%) |
Apr 21, 2008 | 7.755 | 7.900 | 7.648 | 7.728 | 2,715,750 | -0.03(-0.35%) |
Apr 18, 2008 | 7.870 | 7.906 | 7.680 | 7.755 | 3,268,153 | +0.04(+0.52%) |
Apr 17, 2008 | 7.774 | 7.774 | 7.654 | 7.715 | 1,954,112 | -0.06(-0.76%) |
Apr 16, 2008 | 7.749 | 7.868 | 7.736 | 7.774 | 1,965,113 | +0.07(+0.95%) |
Apr 15, 2008 | 7.583 | 7.736 | 7.548 | 7.701 | 2,453,947 | +0.10(+1.32%) |
Apr 14, 2008 | 7.707 | 7.835 | 7.558 | 7.600 | 2,304,551 | -0.18(-2.37%) |
Apr 11, 2008 | 7.852 | 8.065 | 7.749 | 7.784 | 2,447,858 | -0.11(-1.43%) |
Apr 10, 2008 | 7.675 | 8.099 | 7.627 | 7.898 | 1,651,915 | +0.19(+2.50%) |
Apr 09, 2008 | 8.000 | 8.005 | 7.675 | 7.705 | 1,719,866 | -0.31(-3.85%) |
Apr 08, 2008 | 8.068 | 8.120 | 7.944 | 8.013 | 1,464,648 | -0.10(-1.27%) |
Apr 07, 2008 | 8.151 | 8.288 | 8.045 | 8.116 | 1,565,568 | -0.00(-0.03%) |
Apr 04, 2008 | 8.409 | 8.409 | 8.042 | 8.118 | 3,903,265 | -0.39(-4.54%) |
Apr 03, 2008 | 8.460 | 8.604 | 8.361 | 8.504 | 1,612,857 | -0.03(-0.32%) |
Apr 02, 2008 | 8.470 | 8.823 | 8.468 | 8.531 | 2,303,121 | +0.09(+1.12%) |
Apr 01, 2008 | 8.189 | 8.502 | 8.168 | 8.437 | 3,290,078 | +0.15(+1.80%) |
Mar 31, 2008 | 8.185 | 8.409 | 8.185 | 8.288 | 2,987,052 | +0.03(+0.30%) |
Mar 28, 2008 | 8.258 | 8.571 | 8.206 | 8.263 | 2,144,731 | -0.25(-2.88%) |
Mar 27, 2008 | 8.806 | 8.820 | 8.483 | 8.508 | 1,474,967 | -0.23(-2.62%) |
Mar 26, 2008 | 8.932 | 8.932 | 8.648 | 8.737 | 1,283,813 | -0.09(-1.05%) |
Mar 25, 2008 | 8.894 | 8.978 | 8.686 | 8.829 | 1,743,031 | +0.03(+0.29%) |
Mar 24, 2008 | 8.695 | 9.070 | 8.600 | 8.804 | 3,550,527 | +0.16(+1.84%) |
Mar 21, 2008 | 8.403 | 8.678 | 8.292 | 8.644 | 2,306,954 | +0.00(+0.00%) |
Mar 20, 2008 | 8.403 | 8.678 | 8.292 | 8.644 | 2,306,954 | +0.27(+3.26%) |
Mar 19, 2008 | 8.349 | 8.613 | 8.292 | 8.372 | 2,813,485 | +0.02(+0.28%) |
Mar 18, 2008 | 8.036 | 8.384 | 8.036 | 8.349 | 2,768,241 | +0.47(+6.02%) |
Mar 17, 2008 | 7.524 | 7.944 | 7.503 | 7.875 | 2,868,379 | +0.17(+2.26%) |
Mar 14, 2008 | 7.659 | 7.812 | 7.355 | 7.701 | 2,248,030 | -0.11(-1.42%) |
Mar 13, 2008 | 7.621 | 7.910 | 7.441 | 7.812 | 2,736,231 | +0.04(+0.46%) |
Mar 12, 2008 | 7.803 | 8.034 | 7.644 | 7.776 | 1,196,155 | -0.01(-0.11%) |
Mar 11, 2008 | 7.602 | 7.843 | 7.602 | 7.784 | 1,194,109 | +0.33(+4.36%) |
Mar 10, 2008 | 7.686 | 7.736 | 7.459 | 7.459 | 1,345,913 | -0.18(-2.39%) |
Mar 07, 2008 | 7.613 | 7.866 | 7.552 | 7.642 | 1,319,544 | +0.00(+0.03%) |
Mar 06, 2008 | 8.034 | 8.068 | 7.617 | 7.640 | 1,167,587 | -0.40(-5.03%) |
Mar 05, 2008 | 7.994 | 8.267 | 7.917 | 8.045 | 1,330,630 | +0.05(+0.68%) |
Mar 04, 2008 | 7.915 | 8.070 | 7.751 | 7.990 | 2,322,719 | -0.02(-0.24%) |