Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.660 | 7.990 | 7.850 | 7.860 | 13,590 | +0.20(+2.61%) |
May 29, 2008 | 7.660 | 7.660 | 7.410 | 7.660 | 14,417 | +0.21(+2.82%) |
May 28, 2008 | 7.450 | 7.500 | 7.260 | 7.450 | 15,531 | -0.05(-0.67%) |
May 27, 2008 | 7.400 | 7.600 | 7.500 | 7.500 | 29,429 | +0.10(+1.35%) |
May 26, 2008 | 7.400 | 7.650 | 7.400 | 7.400 | 14,854 | +0.00(+0.00%) |
May 23, 2008 | 7.400 | 7.650 | 7.400 | 7.400 | 14,854 | -0.50(-6.33%) |
May 22, 2008 | 7.900 | 7.950 | 7.750 | 7.900 | 6,379 | +0.34(+4.50%) |
May 21, 2008 | 7.560 | 7.560 | 7.450 | 7.560 | 7,479 | -0.03(-0.40%) |
May 20, 2008 | 7.590 | 7.600 | 7.500 | 7.590 | 10,224 | -0.26(-3.31%) |
May 19, 2008 | 8.150 | 7.850 | 7.700 | 7.850 | 5,117 | -0.30(-3.68%) |
May 16, 2008 | 8.150 | 8.150 | 7.950 | 8.150 | 13,201 | +0.04(+0.49%) |
May 15, 2008 | 8.110 | 8.340 | 8.050 | 8.110 | 11,514 | -0.63(-7.21%) |
May 14, 2008 | 8.200 | 8.740 | 8.360 | 8.740 | 16,141 | +0.54(+6.59%) |
May 13, 2008 | 8.200 | 8.400 | 8.110 | 8.200 | 11,307 | +0.05(+0.61%) |
May 12, 2008 | 8.150 | 8.300 | 8.090 | 8.150 | 52,452 | -0.26(-3.09%) |
May 09, 2008 | 8.590 | 8.410 | 8.230 | 8.410 | 4,638 | -0.18(-2.10%) |
May 08, 2008 | 8.590 | 8.600 | 8.560 | 8.590 | 4,725 | -0.35(-3.91%) |
May 07, 2008 | 8.940 | 9.020 | 8.750 | 8.940 | 7,831 | +0.14(+1.59%) |
May 06, 2008 | 8.800 | 8.800 | 8.650 | 8.800 | 36,496 | +0.00(+0.00%) |
May 05, 2008 | 8.800 | 8.800 | 8.650 | 8.800 | 10,981 | +0.01(+0.11%) |
May 02, 2008 | 8.650 | 8.840 | 8.600 | 8.790 | 9,628 | +0.14(+1.62%) |
May 01, 2008 | 8.650 | 8.700 | 8.400 | 8.650 | 13,282 | -0.22(-2.48%) |
Apr 30, 2008 | 8.870 | 8.870 | 8.750 | 8.870 | 12,551 | +0.21(+2.42%) |
Apr 29, 2008 | 8.660 | 8.750 | 8.660 | 8.660 | 7,517 | -0.09(-1.03%) |
Apr 28, 2008 | 8.750 | 8.790 | 8.520 | 8.750 | 60,286 | +1.14(+14.98%) |
Apr 25, 2008 | 7.290 | 7.750 | 7.490 | 7.610 | 38,705 | +0.32(+4.39%) |
Apr 24, 2008 | 7.290 | 7.290 | 6.990 | 7.290 | 14,485 | +0.09(+1.25%) |
Apr 23, 2008 | 7.200 | 7.200 | 7.000 | 7.200 | 14,169 | +0.10(+1.41%) |
Apr 22, 2008 | 7.100 | 7.200 | 7.100 | 7.100 | 18,490 | -0.09(-1.25%) |
Apr 21, 2008 | 7.190 | 7.190 | 7.090 | 7.190 | 11,982 | -0.21(-2.84%) |
Apr 18, 2008 | 7.400 | 7.400 | 7.000 | 7.400 | 9,145 | +0.07(+0.95%) |
Apr 17, 2008 | 7.330 | 7.330 | 7.210 | 7.330 | 10,324 | +0.19(+2.66%) |
Apr 16, 2008 | 7.140 | 7.150 | 6.960 | 7.140 | 16,855 | +0.34(+5.00%) |
Apr 15, 2008 | 6.800 | 6.980 | 6.750 | 6.800 | 37,039 | +0.04(+0.59%) |
Apr 14, 2008 | 6.680 | 6.800 | 6.750 | 6.760 | 38,576 | +0.08(+1.20%) |
Apr 11, 2008 | 6.550 | 6.940 | 6.640 | 6.680 | 13,663 | +0.13(+1.98%) |
Apr 10, 2008 | 6.550 | 6.750 | 6.500 | 6.550 | 27,301 | -0.15(-2.24%) |
Apr 09, 2008 | 6.700 | 6.800 | 6.560 | 6.700 | 25,023 | -0.20(-2.90%) |
Apr 08, 2008 | 7.110 | 6.950 | 6.850 | 6.900 | 46,893 | -0.21(-2.95%) |
Apr 07, 2008 | 7.110 | 7.190 | 7.010 | 7.110 | 4,758 | -0.25(-3.40%) |
Apr 04, 2008 | 7.360 | 7.490 | 7.300 | 7.360 | 105,821 | +0.11(+1.52%) |
Apr 03, 2008 | 7.250 | 7.290 | 7.090 | 7.250 | 16,693 | +0.12(+1.68%) |
Apr 02, 2008 | 6.950 | 7.340 | 7.100 | 7.130 | 22,117 | +0.18(+2.59%) |
Apr 01, 2008 | 6.650 | 6.950 | 6.510 | 6.950 | 7,966 | +0.30(+4.51%) |
Mar 31, 2008 | 6.650 | 6.750 | 6.470 | 6.650 | 11,275 | -0.14(-2.06%) |
Mar 28, 2008 | 6.710 | 6.840 | 6.600 | 6.790 | 11,895 | +0.08(+1.19%) |
Mar 27, 2008 | 6.760 | 6.750 | 6.650 | 6.710 | 22,427 | -0.05(-0.74%) |
Mar 26, 2008 | 6.700 | 6.850 | 6.750 | 6.760 | 41,885 | -0.05(-0.73%) |
Mar 25, 2008 | 0.7000 | 6.810 | 6.810 | 6.810 | 2,625 | +0.00(+0.00%) |
Mar 24, 2008 | 6.850 | 6.900 | 6.800 | 6.810 | 45,958 | -0.04(-0.58%) |
Mar 21, 2008 | 6.850 | 6.930 | 6.700 | 6.850 | 16,189 | +0.00(+0.00%) |
Mar 20, 2008 | 6.850 | 6.930 | 6.700 | 6.850 | 16,189 | -0.05(-0.72%) |
Mar 19, 2008 | 6.900 | 6.950 | 6.700 | 6.900 | 28,339 | +0.02(+0.29%) |
Mar 18, 2008 | 6.970 | 6.940 | 6.750 | 6.880 | 63,907 | -0.09(-1.29%) |
Mar 17, 2008 | 6.970 | 7.300 | 6.850 | 6.970 | 19,356 | -0.82(-10.53%) |
Mar 14, 2008 | 8.200 | 7.790 | 7.410 | 7.790 | 3,006 | -0.41(-5.00%) |
Mar 13, 2008 | 8.100 | 8.200 | 7.810 | 8.200 | 36,525 | +0.10(+1.23%) |
Mar 12, 2008 | 8.100 | 8.350 | 8.100 | 8.100 | 8,783 | -0.15(-1.82%) |
Mar 11, 2008 | 8.250 | 8.290 | 7.950 | 8.250 | 42,924 | +0.28(+3.51%) |
Mar 10, 2008 | 7.970 | 8.250 | 7.960 | 7.970 | 21,658 | +0.12(+1.53%) |
Mar 07, 2008 | 7.850 | 7.940 | 7.750 | 7.850 | 21,280 | +0.10(+1.29%) |
Mar 06, 2008 | 7.900 | 7.910 | 7.750 | 7.750 | 19,506 | -0.15(-1.90%) |
Mar 05, 2008 | 7.860 | 8.050 | 7.810 | 7.900 | 35,071 | +0.04(+0.51%) |
Mar 04, 2008 | 7.860 | 7.890 | 7.770 | 7.860 | 95,344 | -0.29(-3.56%) |