Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.073 | 8.113 | 7.948 | 7.982 | 3,020,883 | -0.10(-1.19%) |
May 29, 2008 | 7.945 | 8.110 | 7.903 | 8.079 | 3,785,561 | +0.14(+1.82%) |
May 28, 2008 | 8.130 | 8.130 | 7.808 | 7.934 | 3,419,776 | -0.31(-3.82%) |
May 27, 2008 | 8.008 | 8.479 | 8.008 | 8.249 | 6,118,067 | +0.37(+4.72%) |
May 26, 2008 | 7.659 | 7.920 | 7.591 | 7.877 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.659 | 7.920 | 7.591 | 7.877 | 3,793,113 | +0.20(+2.55%) |
May 22, 2008 | 7.798 | 8.079 | 7.491 | 7.681 | 7,946,577 | +0.46(+6.32%) |
May 21, 2008 | 7.315 | 7.324 | 7.137 | 7.225 | 2,721,221 | -0.04(-0.51%) |
May 20, 2008 | 7.400 | 7.435 | 7.244 | 7.261 | 2,274,305 | -0.19(-2.51%) |
May 19, 2008 | 7.483 | 7.508 | 7.366 | 7.449 | 3,137,161 | -0.02(-0.30%) |
May 16, 2008 | 7.486 | 7.528 | 7.423 | 7.471 | 1,724,136 | -0.01(-0.08%) |
May 15, 2008 | 7.389 | 7.528 | 7.378 | 7.477 | 2,067,102 | +0.06(+0.80%) |
May 14, 2008 | 7.287 | 7.440 | 7.264 | 7.417 | 1,743,022 | +0.13(+1.75%) |
May 13, 2008 | 7.338 | 7.338 | 7.179 | 7.290 | 1,517,289 | -0.05(-0.66%) |
May 12, 2008 | 7.253 | 7.358 | 7.199 | 7.338 | 1,457,858 | +0.12(+1.65%) |
May 09, 2008 | 7.321 | 7.358 | 7.091 | 7.219 | 2,131,737 | -0.14(-1.93%) |
May 08, 2008 | 7.474 | 7.497 | 7.281 | 7.361 | 2,743,036 | -0.10(-1.29%) |
May 07, 2008 | 7.602 | 7.616 | 7.435 | 7.457 | 1,889,483 | -0.12(-1.65%) |
May 06, 2008 | 7.568 | 7.613 | 7.503 | 7.582 | 2,871,144 | -0.06(-0.82%) |
May 05, 2008 | 7.520 | 7.673 | 7.520 | 7.644 | 2,831,205 | +0.10(+1.28%) |
May 02, 2008 | 7.517 | 7.591 | 7.471 | 7.548 | 2,271,810 | +0.12(+1.68%) |
May 01, 2008 | 7.358 | 7.508 | 7.270 | 7.423 | 1,923,156 | +0.08(+1.04%) |
Apr 30, 2008 | 7.321 | 7.471 | 7.312 | 7.347 | 1,460,720 | +0.05(+0.74%) |
Apr 29, 2008 | 7.381 | 7.423 | 7.287 | 7.293 | 1,444,072 | -0.07(-0.89%) |
Apr 28, 2008 | 7.358 | 7.474 | 7.273 | 7.358 | 1,888,141 | +0.06(+0.82%) |
Apr 25, 2008 | 7.355 | 7.369 | 7.210 | 7.298 | 1,433,094 | -0.03(-0.43%) |
Apr 24, 2008 | 7.318 | 7.409 | 7.171 | 7.330 | 1,749,524 | +0.03(+0.35%) |
Apr 23, 2008 | 7.171 | 7.336 | 7.142 | 7.304 | 2,145,784 | +0.18(+2.47%) |
Apr 22, 2008 | 7.216 | 7.250 | 7.105 | 7.128 | 2,512,785 | -0.13(-1.84%) |
Apr 21, 2008 | 7.270 | 7.318 | 7.230 | 7.261 | 2,184,113 | -0.09(-1.16%) |
Apr 18, 2008 | 7.324 | 7.528 | 7.301 | 7.347 | 4,047,317 | +0.12(+1.65%) |
Apr 17, 2008 | 7.230 | 7.293 | 7.165 | 7.227 | 1,732,411 | -0.07(-0.89%) |
Apr 16, 2008 | 7.364 | 7.378 | 7.171 | 7.293 | 3,156,832 | -0.01(-0.19%) |
Apr 15, 2008 | 7.162 | 7.307 | 7.162 | 7.307 | 3,213,112 | +0.18(+2.51%) |
Apr 14, 2008 | 6.961 | 7.188 | 6.932 | 7.128 | 2,501,751 | +0.18(+2.57%) |
Apr 11, 2008 | 6.890 | 7.080 | 6.876 | 6.949 | 2,582,678 | -0.04(-0.53%) |
Apr 10, 2008 | 6.867 | 7.057 | 6.841 | 6.986 | 2,038,694 | +0.12(+1.78%) |
Apr 09, 2008 | 6.802 | 6.910 | 6.793 | 6.864 | 2,370,665 | +0.06(+0.83%) |
Apr 08, 2008 | 6.722 | 6.856 | 6.702 | 6.807 | 1,042,482 | +0.02(+0.29%) |
Apr 07, 2008 | 6.876 | 6.876 | 6.722 | 6.788 | 1,187,182 | -0.01(-0.17%) |
Apr 04, 2008 | 6.810 | 6.839 | 6.765 | 6.799 | 1,749,365 | -0.01(-0.21%) |
Apr 03, 2008 | 6.935 | 6.978 | 6.793 | 6.813 | 1,502,900 | -0.19(-2.75%) |
Apr 02, 2008 | 6.941 | 7.020 | 6.941 | 7.006 | 1,550,299 | +0.03(+0.41%) |
Apr 01, 2008 | 7.094 | 7.094 | 6.861 | 6.978 | 2,541,450 | -0.05(-0.65%) |
Mar 31, 2008 | 6.941 | 7.034 | 6.867 | 7.023 | 3,032,322 | +0.08(+1.14%) |
Mar 28, 2008 | 7.094 | 7.094 | 6.901 | 6.944 | 2,115,114 | -0.14(-1.92%) |
Mar 27, 2008 | 7.094 | 7.190 | 7.066 | 7.080 | 1,088,948 | -0.03(-0.48%) |
Mar 26, 2008 | 7.173 | 7.188 | 7.003 | 7.114 | 1,821,933 | -0.12(-1.61%) |
Mar 25, 2008 | 7.043 | 7.261 | 7.043 | 7.230 | 2,803,072 | +0.17(+2.45%) |
Mar 24, 2008 | 7.131 | 7.190 | 7.015 | 7.057 | 2,357,033 | -0.03(-0.40%) |
Mar 21, 2008 | 6.819 | 7.142 | 6.790 | 7.085 | 5,057,971 | +0.00(+0.00%) |
Mar 20, 2008 | 6.819 | 7.142 | 6.790 | 7.085 | 5,057,971 | +0.30(+4.35%) |
Mar 19, 2008 | 7.012 | 7.094 | 6.790 | 6.790 | 1,712,538 | -0.18(-2.64%) |
Mar 18, 2008 | 6.751 | 6.992 | 6.728 | 6.975 | 2,034,465 | +0.36(+5.40%) |
Mar 17, 2008 | 6.578 | 6.731 | 6.544 | 6.617 | 1,548,843 | -0.12(-1.85%) |
Mar 14, 2008 | 6.929 | 6.944 | 6.688 | 6.742 | 1,464,617 | -0.14(-2.06%) |
Mar 13, 2008 | 6.700 | 6.946 | 6.683 | 6.884 | 1,614,568 | +0.09(+1.38%) |
Mar 12, 2008 | 6.876 | 6.901 | 6.779 | 6.790 | 1,677,473 | -0.05(-0.79%) |
Mar 11, 2008 | 6.810 | 6.935 | 6.705 | 6.844 | 2,303,707 | +0.16(+2.42%) |
Mar 10, 2008 | 6.546 | 6.731 | 6.546 | 6.683 | 2,713,010 | +0.17(+2.61%) |
Mar 07, 2008 | 6.359 | 6.555 | 6.348 | 6.512 | 2,477,797 | +0.09(+1.46%) |
Mar 06, 2008 | 6.461 | 6.490 | 6.402 | 6.419 | 1,901,645 | -0.10(-1.52%) |
Mar 05, 2008 | 6.464 | 6.558 | 6.421 | 6.518 | 1,429,376 | +0.09(+1.41%) |
Mar 04, 2008 | 6.419 | 6.544 | 6.399 | 6.427 | 1,894,206 | -0.05(-0.74%) |