Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.930 | 7.110 | 6.870 | 7.110 | 34,700 | +0.16(+2.30%) |
May 29, 2008 | 6.890 | 7.000 | 6.890 | 6.950 | 4,756 | -0.02(-0.28%) |
May 28, 2008 | 7.100 | 7.100 | 6.860 | 6.970 | 33,290 | -0.14(-1.97%) |
May 27, 2008 | 7.170 | 7.250 | 6.880 | 7.110 | 65,270 | -0.07(-0.97%) |
May 26, 2008 | 7.170 | 7.310 | 7.000 | 7.180 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.170 | 7.310 | 7.000 | 7.180 | 92,738 | -0.06(-0.80%) |
May 22, 2008 | 7.080 | 7.330 | 6.870 | 7.238 | 79,554 | +0.13(+1.80%) |
May 21, 2008 | 7.210 | 7.250 | 7.050 | 7.110 | 30,300 | -0.14(-1.93%) |
May 20, 2008 | 7.210 | 7.250 | 7.180 | 7.250 | 3,313 | -0.06(-0.82%) |
May 19, 2008 | 7.270 | 7.410 | 7.038 | 7.310 | 9,947 | -0.01(-0.14%) |
May 16, 2008 | 7.250 | 7.420 | 7.240 | 7.320 | 15,320 | +0.12(+1.67%) |
May 15, 2008 | 7.100 | 7.200 | 7.100 | 7.200 | 11,198 | +0.10(+1.41%) |
May 14, 2008 | 7.000 | 7.120 | 6.850 | 7.100 | 21,478 | +0.12(+1.72%) |
May 13, 2008 | 6.910 | 7.150 | 6.790 | 6.980 | 24,581 | +0.14(+2.05%) |
May 12, 2008 | 6.800 | 6.860 | 6.750 | 6.840 | 19,774 | +0.01(+0.12%) |
May 09, 2008 | 6.860 | 6.860 | 6.800 | 6.832 | 200 | -0.03(-0.41%) |
May 08, 2008 | 6.800 | 6.870 | 6.800 | 6.860 | 4,500 | +0.08(+1.18%) |
May 07, 2008 | 6.850 | 6.950 | 6.600 | 6.780 | 17,534 | -0.11(-1.60%) |
May 06, 2008 | 6.910 | 6.940 | 6.850 | 6.890 | 6,898 | -0.03(-0.43%) |
May 05, 2008 | 6.900 | 7.030 | 6.900 | 6.920 | 5,130 | +0.01(+0.14%) |
May 02, 2008 | 7.030 | 7.050 | 6.910 | 6.910 | 4,898 | -0.02(-0.29%) |
May 01, 2008 | 6.920 | 6.970 | 6.920 | 6.930 | 2,054 | +0.05(+0.73%) |
Apr 30, 2008 | 6.940 | 6.970 | 6.850 | 6.880 | 2,015 | +0.01(+0.09%) |
Apr 29, 2008 | 6.930 | 6.970 | 6.874 | 6.874 | 6,600 | -0.04(-0.58%) |
Apr 28, 2008 | 6.950 | 7.000 | 6.800 | 6.914 | 13,300 | -0.01(-0.09%) |
Apr 25, 2008 | 6.900 | 6.960 | 6.890 | 6.920 | 3,500 | -0.04(-0.57%) |
Apr 24, 2008 | 6.830 | 7.070 | 6.730 | 6.960 | 17,500 | +0.08(+1.16%) |
Apr 23, 2008 | 6.760 | 6.880 | 6.730 | 6.880 | 13,200 | +0.08(+1.18%) |
Apr 22, 2008 | 6.900 | 6.900 | 6.690 | 6.800 | 11,000 | -0.08(-1.16%) |
Apr 21, 2008 | 6.840 | 6.940 | 6.840 | 6.880 | 8,300 | -0.05(-0.72%) |
Apr 18, 2008 | 7.000 | 7.000 | 6.930 | 6.930 | 5,900 | -0.05(-0.72%) |
Apr 17, 2008 | 6.930 | 6.990 | 6.930 | 6.980 | 2,700 | +0.05(+0.72%) |
Apr 16, 2008 | 7.040 | 7.040 | 6.880 | 6.930 | 14,600 | -0.04(-0.57%) |
Apr 15, 2008 | 6.950 | 7.090 | 6.760 | 6.970 | 28,278 | +0.15(+2.20%) |
Apr 14, 2008 | 7.030 | 7.050 | 6.360 | 6.820 | 11,100 | -0.13(-1.87%) |
Apr 11, 2008 | 6.950 | 7.100 | 6.900 | 6.950 | 9,300 | -0.00(-0.00%) |
Apr 10, 2008 | 6.960 | 7.000 | 6.950 | 6.950 | 3,000 | -0.01(-0.14%) |
Apr 09, 2008 | 6.970 | 7.050 | 6.950 | 6.960 | 3,200 | -0.02(-0.29%) |
Apr 08, 2008 | 7.000 | 7.050 | 6.920 | 6.980 | 11,100 | -0.02(-0.29%) |
Apr 07, 2008 | 6.980 | 7.000 | 6.840 | 7.000 | 15,300 | +0.08(+1.16%) |
Apr 04, 2008 | 6.860 | 6.940 | 6.750 | 6.920 | 11,600 | +0.17(+2.52%) |
Apr 03, 2008 | 6.740 | 6.760 | 6.710 | 6.750 | 8,000 | +0.00(+0.00%) |
Apr 02, 2008 | 6.830 | 6.830 | 6.750 | 6.750 | 7,600 | +0.00(+0.00%) |
Apr 01, 2008 | 6.850 | 6.850 | 6.650 | 6.750 | 9,600 | +0.00(+0.00%) |
Mar 31, 2008 | 6.540 | 6.780 | 6.540 | 6.750 | 28,000 | +0.24(+3.69%) |
Mar 28, 2008 | 6.610 | 6.630 | 6.510 | 6.510 | 11,444 | +0.00(+0.00%) |
Mar 27, 2008 | 6.800 | 6.800 | 6.510 | 6.510 | 3,300 | -0.20(-2.98%) |
Mar 26, 2008 | 6.730 | 6.750 | 6.600 | 6.710 | 9,500 | -0.01(-0.15%) |
Mar 25, 2008 | 6.700 | 6.870 | 6.700 | 6.720 | 10,300 | -0.02(-0.30%) |
Mar 24, 2008 | 6.680 | 6.830 | 6.380 | 6.740 | 21,100 | +0.17(+2.59%) |
Mar 21, 2008 | 6.540 | 6.670 | 6.350 | 6.570 | 6,200 | +0.00(+0.00%) |
Mar 20, 2008 | 6.540 | 6.670 | 6.350 | 6.570 | 6,200 | +0.04(+0.61%) |
Mar 19, 2008 | 6.560 | 6.600 | 6.530 | 6.530 | 3,700 | -0.01(-0.15%) |
Mar 18, 2008 | 6.520 | 6.600 | 6.510 | 6.540 | 3,900 | +0.02(+0.31%) |
Mar 17, 2008 | 6.630 | 6.690 | 6.510 | 6.520 | 23,677 | -0.35(-5.09%) |
Mar 14, 2008 | 6.940 | 6.960 | 6.820 | 6.870 | 11,300 | +0.02(+0.29%) |
Mar 13, 2008 | 6.840 | 6.850 | 6.720 | 6.850 | 15,300 | -0.02(-0.29%) |
Mar 12, 2008 | 6.920 | 6.980 | 6.830 | 6.870 | 4,200 | -0.01(-0.14%) |
Mar 11, 2008 | 6.800 | 6.900 | 6.800 | 6.880 | 6,100 | +0.16(+2.38%) |
Mar 10, 2008 | 6.810 | 6.810 | 6.720 | 6.720 | 10,000 | -0.05(-0.74%) |
Mar 07, 2008 | 6.760 | 6.940 | 6.750 | 6.770 | 2,600 | -0.13(-1.88%) |
Mar 06, 2008 | 6.840 | 6.900 | 6.840 | 6.900 | 2,300 | -0.04(-0.58%) |
Mar 05, 2008 | 6.850 | 6.950 | 6.780 | 6.940 | 5,200 | +0.09(+1.31%) |
Mar 04, 2008 | 6.900 | 6.950 | 6.800 | 6.850 | 7,200 | +0.05(+0.74%) |