Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.082 | 8.122 | 7.957 | 7.992 | 3,017,340 | -0.10(-1.19%) |
May 29, 2008 | 7.955 | 8.119 | 7.912 | 8.088 | 3,781,121 | +0.14(+1.82%) |
May 28, 2008 | 8.139 | 8.139 | 7.817 | 7.943 | 3,415,766 | -0.32(-3.82%) |
May 27, 2008 | 8.017 | 8.489 | 8.017 | 8.259 | 6,110,892 | +0.37(+4.72%) |
May 26, 2008 | 7.668 | 7.929 | 7.599 | 7.886 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.668 | 7.929 | 7.599 | 7.886 | 3,788,664 | +0.20(+2.55%) |
May 22, 2008 | 7.807 | 8.088 | 7.500 | 7.690 | 7,937,257 | +0.46(+6.32%) |
May 21, 2008 | 7.324 | 7.332 | 7.145 | 7.233 | 2,718,030 | -0.04(-0.51%) |
May 20, 2008 | 7.409 | 7.443 | 7.253 | 7.270 | 2,271,638 | -0.19(-2.51%) |
May 19, 2008 | 7.492 | 7.517 | 7.375 | 7.457 | 3,133,482 | -0.02(-0.30%) |
May 16, 2008 | 7.494 | 7.537 | 7.432 | 7.480 | 1,722,114 | -0.01(-0.08%) |
May 15, 2008 | 7.398 | 7.537 | 7.386 | 7.486 | 2,064,677 | +0.06(+0.80%) |
May 14, 2008 | 7.296 | 7.449 | 7.273 | 7.426 | 1,740,977 | +0.13(+1.75%) |
May 13, 2008 | 7.347 | 7.347 | 7.188 | 7.298 | 1,515,509 | -0.05(-0.66%) |
May 12, 2008 | 7.261 | 7.367 | 7.207 | 7.347 | 1,456,148 | +0.12(+1.65%) |
May 09, 2008 | 7.330 | 7.367 | 7.099 | 7.227 | 2,129,237 | -0.14(-1.93%) |
May 08, 2008 | 7.483 | 7.506 | 7.290 | 7.369 | 2,739,819 | -0.10(-1.29%) |
May 07, 2008 | 7.611 | 7.625 | 7.443 | 7.466 | 1,887,267 | -0.12(-1.65%) |
May 06, 2008 | 7.577 | 7.622 | 7.511 | 7.591 | 2,867,777 | -0.06(-0.82%) |
May 05, 2008 | 7.528 | 7.682 | 7.528 | 7.653 | 2,827,885 | +0.10(+1.28%) |
May 02, 2008 | 7.526 | 7.599 | 7.480 | 7.557 | 2,269,146 | +0.12(+1.68%) |
May 01, 2008 | 7.367 | 7.517 | 7.278 | 7.432 | 1,920,901 | +0.08(+1.04%) |
Apr 30, 2008 | 7.330 | 7.480 | 7.321 | 7.355 | 1,459,007 | +0.05(+0.74%) |
Apr 29, 2008 | 7.389 | 7.432 | 7.296 | 7.301 | 1,442,378 | -0.07(-0.89%) |
Apr 28, 2008 | 7.367 | 7.483 | 7.281 | 7.367 | 1,885,926 | +0.06(+0.82%) |
Apr 25, 2008 | 7.364 | 7.378 | 7.219 | 7.307 | 1,431,413 | -0.03(-0.43%) |
Apr 24, 2008 | 7.327 | 7.418 | 7.179 | 7.338 | 1,747,472 | +0.03(+0.35%) |
Apr 23, 2008 | 7.179 | 7.345 | 7.151 | 7.313 | 2,143,268 | +0.18(+2.47%) |
Apr 22, 2008 | 7.224 | 7.259 | 7.114 | 7.136 | 2,509,838 | -0.13(-1.84%) |
Apr 21, 2008 | 7.278 | 7.327 | 7.239 | 7.270 | 2,181,551 | -0.09(-1.16%) |
Apr 18, 2008 | 7.332 | 7.537 | 7.310 | 7.355 | 4,042,570 | +0.12(+1.65%) |
Apr 17, 2008 | 7.239 | 7.301 | 7.173 | 7.236 | 1,730,379 | -0.07(-0.90%) |
Apr 16, 2008 | 7.372 | 7.386 | 7.179 | 7.301 | 3,153,130 | -0.01(-0.19%) |
Apr 15, 2008 | 7.171 | 7.315 | 7.171 | 7.315 | 3,209,344 | +0.18(+2.51%) |
Apr 14, 2008 | 6.969 | 7.196 | 6.940 | 7.136 | 2,498,817 | +0.18(+2.57%) |
Apr 11, 2008 | 6.898 | 7.088 | 6.884 | 6.957 | 2,579,649 | -0.04(-0.53%) |
Apr 10, 2008 | 6.875 | 7.065 | 6.849 | 6.994 | 2,036,303 | +0.12(+1.78%) |
Apr 09, 2008 | 6.810 | 6.918 | 6.801 | 6.872 | 2,367,884 | +0.06(+0.83%) |
Apr 08, 2008 | 6.730 | 6.864 | 6.710 | 6.815 | 1,041,260 | +0.02(+0.29%) |
Apr 07, 2008 | 6.884 | 6.884 | 6.730 | 6.796 | 1,185,790 | -0.01(-0.17%) |
Apr 04, 2008 | 6.818 | 6.847 | 6.773 | 6.807 | 1,747,313 | -0.01(-0.21%) |
Apr 03, 2008 | 6.943 | 6.986 | 6.801 | 6.821 | 1,501,137 | -0.19(-2.75%) |
Apr 02, 2008 | 6.949 | 7.028 | 6.949 | 7.014 | 1,548,481 | +0.03(+0.41%) |
Apr 01, 2008 | 7.102 | 7.102 | 6.869 | 6.986 | 2,538,469 | -0.05(-0.65%) |
Mar 31, 2008 | 6.949 | 7.043 | 6.875 | 7.031 | 3,028,766 | +0.08(+1.14%) |
Mar 28, 2008 | 7.102 | 7.102 | 6.909 | 6.952 | 2,112,634 | -0.14(-1.92%) |
Mar 27, 2008 | 7.102 | 7.199 | 7.074 | 7.088 | 1,087,671 | -0.03(-0.48%) |
Mar 26, 2008 | 7.182 | 7.196 | 7.011 | 7.122 | 1,819,797 | -0.12(-1.61%) |
Mar 25, 2008 | 7.051 | 7.270 | 7.051 | 7.239 | 2,799,785 | +0.17(+2.45%) |
Mar 24, 2008 | 7.139 | 7.199 | 7.023 | 7.065 | 2,354,269 | -0.03(-0.40%) |
Mar 21, 2008 | 6.827 | 7.151 | 6.798 | 7.094 | 5,052,038 | +0.00(+0.00%) |
Mar 20, 2008 | 6.827 | 7.151 | 6.798 | 7.094 | 5,052,038 | +0.30(+4.35%) |
Mar 19, 2008 | 7.020 | 7.102 | 6.798 | 6.798 | 1,710,530 | -0.18(-2.64%) |
Mar 18, 2008 | 6.759 | 7.000 | 6.736 | 6.983 | 2,032,079 | +0.36(+5.40%) |
Mar 17, 2008 | 6.585 | 6.739 | 6.551 | 6.625 | 1,547,027 | -0.13(-1.85%) |
Mar 14, 2008 | 6.938 | 6.952 | 6.696 | 6.750 | 1,462,900 | -0.14(-2.06%) |
Mar 13, 2008 | 6.707 | 6.955 | 6.690 | 6.892 | 1,612,674 | +0.09(+1.38%) |
Mar 12, 2008 | 6.884 | 6.909 | 6.787 | 6.798 | 1,675,506 | -0.05(-0.79%) |
Mar 11, 2008 | 6.818 | 6.943 | 6.713 | 6.852 | 2,301,005 | +0.16(+2.42%) |
Mar 10, 2008 | 6.554 | 6.739 | 6.554 | 6.690 | 2,709,828 | +0.17(+2.61%) |
Mar 07, 2008 | 6.367 | 6.563 | 6.355 | 6.520 | 2,474,891 | +0.09(+1.46%) |
Mar 06, 2008 | 6.469 | 6.497 | 6.409 | 6.426 | 1,899,415 | -0.10(-1.52%) |
Mar 05, 2008 | 6.472 | 6.565 | 6.429 | 6.526 | 1,427,700 | +0.09(+1.41%) |
Mar 04, 2008 | 6.426 | 6.551 | 6.406 | 6.435 | 1,891,984 | -0.05(-0.75%) |