Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.415 | 7.686 | 7.410 | 7.589 | 15,872 | +0.12(+1.59%) |
May 29, 2008 | 7.589 | 7.626 | 7.470 | 7.470 | 15,899 | -0.10(-1.36%) |
May 28, 2008 | 7.610 | 7.632 | 7.529 | 7.572 | 14,273 | -0.08(-0.99%) |
May 27, 2008 | 7.599 | 7.779 | 7.599 | 7.648 | 12,668 | +0.08(+1.00%) |
May 26, 2008 | 7.291 | 7.702 | 7.237 | 7.572 | 7,809 | +0.00(+0.00%) |
May 23, 2008 | 7.291 | 7.702 | 7.237 | 7.572 | 7,809 | +0.17(+2.34%) |
May 22, 2008 | 7.502 | 7.556 | 7.232 | 7.399 | 16,672 | +0.01(+0.07%) |
May 21, 2008 | 7.248 | 7.394 | 7.248 | 7.394 | 14,051 | -0.13(-1.73%) |
May 20, 2008 | 7.296 | 7.545 | 7.269 | 7.524 | 5,731 | +0.16(+2.20%) |
May 19, 2008 | 7.832 | 7.859 | 7.221 | 7.361 | 18,386 | -0.34(-4.36%) |
May 16, 2008 | 7.794 | 7.794 | 7.697 | 7.697 | 7,922 | -0.03(-0.42%) |
May 15, 2008 | 7.709 | 7.794 | 7.528 | 7.729 | 38,100 | -0.13(-1.65%) |
May 14, 2008 | 7.643 | 7.918 | 7.475 | 7.859 | 15,506 | +0.25(+3.27%) |
May 13, 2008 | 7.772 | 7.837 | 7.599 | 7.610 | 8,419 | +0.04(+0.50%) |
May 12, 2008 | 7.518 | 7.653 | 7.394 | 7.572 | 52,007 | +0.05(+0.72%) |
May 09, 2008 | 7.118 | 7.518 | 7.118 | 7.518 | 30,431 | +0.29(+4.04%) |
May 08, 2008 | 7.218 | 7.459 | 7.194 | 7.226 | 15,711 | +0.03(+0.38%) |
May 07, 2008 | 7.497 | 7.497 | 7.194 | 7.199 | 6,291 | +0.01(+0.08%) |
May 06, 2008 | 7.421 | 7.421 | 7.183 | 7.194 | 26,808 | -0.19(-2.56%) |
May 05, 2008 | 7.378 | 7.502 | 7.378 | 7.383 | 13,984 | +0.08(+1.04%) |
May 02, 2008 | 7.329 | 7.410 | 7.307 | 7.307 | 3,374 | +0.12(+1.73%) |
May 01, 2008 | 7.113 | 7.248 | 7.113 | 7.183 | 5,736 | -0.01(-0.15%) |
Apr 30, 2008 | 7.118 | 7.383 | 7.118 | 7.194 | 9,532 | -0.01(-0.15%) |
Apr 29, 2008 | 7.253 | 7.275 | 7.183 | 7.205 | 4,067 | +0.17(+2.46%) |
Apr 28, 2008 | 7.010 | 7.156 | 6.869 | 7.031 | 21,354 | +0.02(+0.31%) |
Apr 25, 2008 | 7.031 | 7.080 | 7.010 | 7.010 | 9,586 | -0.02(-0.31%) |
Apr 24, 2008 | 7.032 | 7.264 | 7.010 | 7.031 | 124,681 | +0.00(+0.00%) |
Apr 23, 2008 | 6.972 | 7.102 | 6.956 | 7.031 | 16,460 | +0.00(+0.00%) |
Apr 22, 2008 | 6.929 | 7.113 | 6.923 | 7.031 | 17,878 | -0.03(-0.46%) |
Apr 21, 2008 | 6.945 | 7.199 | 6.945 | 7.064 | 30,333 | +0.01(+0.08%) |
Apr 18, 2008 | 7.188 | 7.222 | 7.059 | 7.059 | 19,507 | +0.03(+0.38%) |
Apr 17, 2008 | 7.367 | 7.367 | 6.821 | 7.031 | 42,059 | -0.44(-5.93%) |
Apr 16, 2008 | 7.318 | 7.507 | 7.313 | 7.475 | 23,777 | +0.13(+1.77%) |
Apr 15, 2008 | 7.324 | 7.405 | 7.194 | 7.345 | 6,478 | +0.09(+1.27%) |
Apr 14, 2008 | 7.378 | 7.459 | 7.178 | 7.253 | 19,458 | -0.22(-2.90%) |
Apr 11, 2008 | 7.177 | 7.502 | 7.177 | 7.470 | 11,253 | +0.29(+4.07%) |
Apr 10, 2008 | 7.518 | 7.518 | 7.145 | 7.177 | 16,166 | -0.30(-4.05%) |
Apr 09, 2008 | 7.378 | 7.545 | 7.372 | 7.480 | 9,467 | +0.19(+2.67%) |
Apr 08, 2008 | 7.794 | 7.843 | 7.226 | 7.286 | 28,790 | -0.50(-6.46%) |
Apr 07, 2008 | 7.589 | 7.935 | 7.589 | 7.789 | 34,240 | +0.10(+1.34%) |
Apr 04, 2008 | 7.313 | 7.702 | 7.134 | 7.686 | 8,854 | +0.24(+3.27%) |
Apr 03, 2008 | 7.453 | 7.751 | 7.345 | 7.443 | 3,910 | -0.01(-0.07%) |
Apr 02, 2008 | 7.486 | 7.670 | 7.324 | 7.448 | 12,235 | -0.28(-3.64%) |
Apr 01, 2008 | 7.448 | 7.729 | 7.383 | 7.729 | 10,484 | +0.16(+2.07%) |
Mar 31, 2008 | 7.307 | 7.572 | 7.307 | 7.572 | 24,097 | +0.23(+3.17%) |
Mar 28, 2008 | 7.437 | 7.502 | 7.102 | 7.340 | 79,878 | -0.03(-0.44%) |
Mar 27, 2008 | 6.929 | 7.507 | 6.856 | 7.372 | 20,841 | +0.26(+3.65%) |
Mar 26, 2008 | 7.118 | 7.199 | 6.793 | 7.113 | 39,851 | -0.02(-0.30%) |
Mar 25, 2008 | 6.875 | 7.140 | 6.875 | 7.134 | 33,279 | +0.09(+1.23%) |
Mar 24, 2008 | 6.945 | 7.134 | 6.945 | 7.048 | 15,630 | -0.00(-0.06%) |
Mar 21, 2008 | 6.902 | 7.053 | 6.399 | 7.052 | 102,893 | +0.00(+0.00%) |
Mar 20, 2008 | 6.902 | 7.053 | 6.399 | 7.052 | 102,893 | -0.01(-0.14%) |
Mar 19, 2008 | 7.534 | 7.534 | 7.026 | 7.062 | 26,418 | -0.25(-3.43%) |
Mar 18, 2008 | 7.470 | 7.740 | 7.086 | 7.313 | 26,878 | -0.15(-2.03%) |
Mar 17, 2008 | 7.870 | 7.929 | 7.167 | 7.464 | 37,048 | -0.59(-7.38%) |
Mar 14, 2008 | 8.211 | 8.221 | 7.902 | 8.059 | 12,616 | -0.21(-2.55%) |
Mar 13, 2008 | 8.303 | 8.384 | 8.119 | 8.270 | 32,199 | -0.17(-1.99%) |
Mar 12, 2008 | 8.357 | 8.508 | 8.205 | 8.438 | 14,014 | +0.21(+2.56%) |
Mar 11, 2008 | 8.427 | 8.600 | 8.200 | 8.227 | 15,816 | -0.34(-3.92%) |
Mar 10, 2008 | 8.697 | 8.708 | 8.162 | 8.562 | 17,327 | -0.22(-2.46%) |
Mar 07, 2008 | 8.719 | 8.811 | 8.541 | 8.778 | 26,774 | -0.10(-1.16%) |
Mar 06, 2008 | 8.751 | 8.881 | 8.751 | 8.881 | 3,599 | -0.01(-0.12%) |
Mar 05, 2008 | 8.816 | 8.909 | 8.730 | 8.892 | 10,198 | -0.03(-0.30%) |
Mar 04, 2008 | 8.697 | 8.919 | 8.627 | 8.919 | 23,935 | +0.11(+1.29%) |