Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.388 | 7.444 | 7.277 | 7.413 | 3,057,457 | +0.02(+0.28%) |
May 29, 2008 | 7.310 | 7.427 | 7.296 | 7.392 | 3,619,956 | +0.05(+0.64%) |
May 28, 2008 | 7.341 | 7.405 | 7.234 | 7.345 | 1,939,870 | +0.00(+0.06%) |
May 27, 2008 | 7.207 | 7.359 | 7.139 | 7.341 | 1,948,956 | +0.19(+2.62%) |
May 26, 2008 | 7.073 | 7.256 | 7.071 | 7.153 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.073 | 7.256 | 7.071 | 7.153 | 2,834,824 | +0.04(+0.58%) |
May 22, 2008 | 7.166 | 7.236 | 7.038 | 7.112 | 2,112,117 | -0.07(-0.97%) |
May 21, 2008 | 7.413 | 7.516 | 7.147 | 7.182 | 1,986,792 | -0.21(-2.79%) |
May 20, 2008 | 7.427 | 7.448 | 7.324 | 7.388 | 2,170,632 | -0.05(-0.61%) |
May 19, 2008 | 7.450 | 7.499 | 7.359 | 7.433 | 2,010,802 | -0.07(-0.91%) |
May 16, 2008 | 7.755 | 7.876 | 7.403 | 7.501 | 3,534,823 | -0.08(-1.06%) |
May 15, 2008 | 7.396 | 7.606 | 7.376 | 7.582 | 1,981,946 | +0.15(+2.02%) |
May 14, 2008 | 7.300 | 7.530 | 7.291 | 7.431 | 2,584,680 | +0.15(+2.09%) |
May 13, 2008 | 7.211 | 7.293 | 7.158 | 7.279 | 1,189,345 | +0.04(+0.51%) |
May 12, 2008 | 7.055 | 7.252 | 7.024 | 7.242 | 2,369,973 | +0.28(+3.99%) |
May 09, 2008 | 6.878 | 7.053 | 6.861 | 6.964 | 1,284,730 | +0.00(+0.03%) |
May 08, 2008 | 6.943 | 7.073 | 6.890 | 6.962 | 2,739,600 | -0.03(-0.38%) |
May 07, 2008 | 7.291 | 7.314 | 6.972 | 6.989 | 3,050,070 | -0.28(-3.80%) |
May 06, 2008 | 7.145 | 7.277 | 7.125 | 7.265 | 2,916,664 | +0.05(+0.71%) |
May 05, 2008 | 7.213 | 7.238 | 7.125 | 7.213 | 2,626,241 | -0.07(-0.91%) |
May 02, 2008 | 7.310 | 7.419 | 7.232 | 7.279 | 3,980,306 | +0.09(+1.29%) |
May 01, 2008 | 7.207 | 7.228 | 7.106 | 7.186 | 5,301,892 | -0.03(-0.40%) |
Apr 30, 2008 | 7.425 | 7.491 | 7.213 | 7.215 | 2,320,117 | -0.18(-2.42%) |
Apr 29, 2008 | 7.452 | 7.489 | 7.267 | 7.394 | 1,474,761 | -0.01(-0.17%) |
Apr 28, 2008 | 7.328 | 7.444 | 7.265 | 7.407 | 1,270,564 | +0.03(+0.42%) |
Apr 25, 2008 | 7.265 | 7.413 | 7.258 | 7.376 | 2,180,024 | +0.12(+1.62%) |
Apr 24, 2008 | 7.166 | 7.349 | 7.100 | 7.258 | 2,745,005 | +0.10(+1.38%) |
Apr 23, 2008 | 7.038 | 7.267 | 6.970 | 7.160 | 1,471,842 | +0.15(+2.17%) |
Apr 22, 2008 | 7.001 | 7.162 | 6.913 | 7.007 | 1,512,185 | -0.03(-0.38%) |
Apr 21, 2008 | 7.024 | 7.071 | 6.930 | 7.034 | 1,281,437 | -0.06(-0.84%) |
Apr 18, 2008 | 7.205 | 7.314 | 7.048 | 7.094 | 1,962,486 | -0.02(-0.29%) |
Apr 17, 2008 | 7.083 | 7.141 | 6.997 | 7.114 | 1,745,754 | -0.01(-0.09%) |
Apr 16, 2008 | 6.869 | 7.120 | 6.805 | 7.120 | 3,789,532 | +0.33(+4.79%) |
Apr 15, 2008 | 6.682 | 6.805 | 6.645 | 6.795 | 3,356,821 | +0.18(+2.71%) |
Apr 14, 2008 | 6.597 | 6.678 | 6.534 | 6.616 | 2,670,541 | +0.03(+0.44%) |
Apr 11, 2008 | 6.610 | 6.744 | 6.519 | 6.587 | 2,105,255 | -0.11(-1.69%) |
Apr 10, 2008 | 6.604 | 6.803 | 6.527 | 6.700 | 2,424,982 | +0.12(+1.85%) |
Apr 09, 2008 | 6.797 | 6.805 | 6.554 | 6.579 | 2,286,574 | -0.19(-2.86%) |
Apr 08, 2008 | 6.933 | 6.933 | 6.725 | 6.772 | 2,433,631 | -0.16(-2.32%) |
Apr 07, 2008 | 6.960 | 6.978 | 6.844 | 6.933 | 1,569,189 | -0.00(-0.03%) |
Apr 04, 2008 | 7.065 | 7.104 | 6.898 | 6.935 | 3,109,785 | -0.14(-2.01%) |
Apr 03, 2008 | 6.797 | 7.079 | 6.797 | 7.077 | 2,592,717 | +0.23(+3.31%) |
Apr 02, 2008 | 6.832 | 7.038 | 6.725 | 6.851 | 4,085,200 | +0.01(+0.12%) |
Apr 01, 2008 | 6.488 | 6.845 | 6.486 | 6.843 | 4,530,062 | +0.44(+6.95%) |
Mar 31, 2008 | 6.287 | 6.635 | 6.225 | 6.398 | 3,577,234 | +0.14(+2.20%) |
Mar 28, 2008 | 6.307 | 6.392 | 6.194 | 6.260 | 2,267,454 | -0.05(-0.78%) |
Mar 27, 2008 | 6.377 | 6.490 | 6.264 | 6.309 | 2,630,719 | -0.08(-1.26%) |
Mar 26, 2008 | 6.610 | 6.651 | 6.381 | 6.389 | 3,277,593 | -0.27(-4.05%) |
Mar 25, 2008 | 6.575 | 6.674 | 6.453 | 6.659 | 2,215,495 | +0.10(+1.47%) |
Mar 24, 2008 | 6.492 | 6.682 | 6.445 | 6.562 | 2,235,407 | +0.10(+1.50%) |
Mar 21, 2008 | 6.350 | 6.538 | 6.249 | 6.466 | 6,502,223 | +0.00(+0.00%) |
Mar 20, 2008 | 6.350 | 6.538 | 6.249 | 6.466 | 6,502,223 | +0.18(+2.85%) |
Mar 19, 2008 | 6.453 | 6.515 | 6.274 | 6.287 | 3,744,513 | -0.11(-1.74%) |
Mar 18, 2008 | 6.144 | 6.398 | 6.019 | 6.398 | 4,887,358 | +0.29(+4.82%) |
Mar 17, 2008 | 6.074 | 6.217 | 5.992 | 6.103 | 3,920,490 | -0.07(-1.17%) |
Mar 14, 2008 | 6.202 | 6.258 | 5.813 | 6.175 | 4,667,479 | -0.03(-0.46%) |
Mar 13, 2008 | 5.842 | 6.276 | 5.778 | 6.204 | 3,984,104 | +0.20(+3.29%) |
Mar 12, 2008 | 6.260 | 6.324 | 5.984 | 6.006 | 2,368,472 | -0.25(-4.05%) |
Mar 11, 2008 | 5.801 | 6.280 | 5.801 | 6.260 | 3,736,524 | +0.54(+9.35%) |
Mar 10, 2008 | 5.842 | 5.875 | 5.716 | 5.724 | 2,367,016 | -0.10(-1.73%) |
Mar 07, 2008 | 5.607 | 5.891 | 5.549 | 5.825 | 2,184,031 | +0.14(+2.50%) |
Mar 06, 2008 | 5.951 | 5.957 | 5.665 | 5.683 | 2,114,424 | -0.35(-5.74%) |
Mar 05, 2008 | 6.060 | 6.194 | 5.928 | 6.029 | 2,322,157 | -0.05(-0.81%) |
Mar 04, 2008 | 6.093 | 6.173 | 5.947 | 6.079 | 4,130,530 | -0.14(-2.19%) |