Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.775 | 7.969 | 7.820 | 7.950 | 147,593 | +0.17(+2.25%) |
May 29, 2008 | 7.775 | 7.810 | 7.655 | 7.775 | 66,378 | +0.01(+0.06%) |
May 28, 2008 | 7.770 | 7.931 | 7.650 | 7.770 | 14,393 | +0.37(+4.97%) |
May 27, 2008 | 7.520 | 7.480 | 7.334 | 7.402 | 18,545 | -0.12(-1.57%) |
May 26, 2008 | 7.520 | 7.600 | 7.484 | 7.520 | 22,843 | +0.00(+0.00%) |
May 23, 2008 | 7.520 | 7.600 | 7.484 | 7.520 | 22,843 | +0.00(+0.01%) |
May 22, 2008 | 7.519 | 7.596 | 7.460 | 7.519 | 287,540 | +0.02(+0.23%) |
May 21, 2008 | 7.502 | 7.770 | 7.500 | 7.502 | 43,603 | -0.21(-2.68%) |
May 20, 2008 | 7.708 | 7.740 | 7.415 | 7.708 | 47,756 | +0.16(+2.09%) |
May 19, 2008 | 7.593 | 7.700 | 7.350 | 7.550 | 30,033 | -0.04(-0.57%) |
May 16, 2008 | 7.593 | 7.640 | 7.194 | 7.593 | 124,386 | +0.46(+6.49%) |
May 15, 2008 | 7.130 | 7.130 | 6.650 | 7.130 | 117,842 | +0.51(+7.66%) |
May 14, 2008 | 6.623 | 6.650 | 6.500 | 6.623 | 115,594 | +0.18(+2.80%) |
May 13, 2008 | 6.443 | 6.465 | 6.370 | 6.443 | 14,199 | -0.01(-0.11%) |
May 12, 2008 | 6.450 | 6.533 | 6.402 | 6.450 | 18,305 | -0.05(-0.84%) |
May 09, 2008 | 6.426 | 6.537 | 6.419 | 6.505 | 71,627 | +0.08(+1.22%) |
May 08, 2008 | 6.426 | 6.481 | 6.414 | 6.426 | 48,627 | -0.06(-0.89%) |
May 07, 2008 | 6.484 | 6.520 | 6.464 | 6.484 | 25,529 | +0.07(+1.15%) |
May 06, 2008 | 6.410 | 6.549 | 6.410 | 6.410 | 10,565 | -0.13(-1.99%) |
May 05, 2008 | 6.540 | 6.580 | 6.435 | 6.540 | 17,340 | +0.02(+0.31%) |
May 02, 2008 | 6.400 | 6.570 | 6.488 | 6.520 | 20,754 | +0.12(+1.87%) |
May 01, 2008 | 6.400 | 6.500 | 6.392 | 6.400 | 5,912 | -0.20(-3.08%) |
Apr 30, 2008 | 6.603 | 6.623 | 6.450 | 6.603 | 29,704 | +0.19(+3.01%) |
Apr 29, 2008 | 6.410 | 6.490 | 6.375 | 6.410 | 8,286 | -0.11(-1.74%) |
Apr 28, 2008 | 6.524 | 6.524 | 6.392 | 6.524 | 112,877 | +0.12(+1.84%) |
Apr 25, 2008 | 6.415 | 6.420 | 6.370 | 6.406 | 6,921 | -0.01(-0.14%) |
Apr 24, 2008 | 6.415 | 6.423 | 6.310 | 6.415 | 80,456 | +0.04(+0.58%) |
Apr 23, 2008 | 6.378 | 6.450 | 6.335 | 6.378 | 13,100 | -0.10(-1.62%) |
Apr 22, 2008 | 6.483 | 6.681 | 6.400 | 6.483 | 108,817 | -0.24(-3.61%) |
Apr 21, 2008 | 6.726 | 6.737 | 6.580 | 6.726 | 49,055 | +0.10(+1.57%) |
Apr 18, 2008 | 6.622 | 6.810 | 6.560 | 6.622 | 87,177 | +0.00(+0.01%) |
Apr 17, 2008 | 6.622 | 6.650 | 6.410 | 6.622 | 23,974 | +0.15(+2.35%) |
Apr 16, 2008 | 6.470 | 6.652 | 5.516 | 6.470 | 46,678 | +0.12(+1.90%) |
Apr 15, 2008 | 6.349 | 6.349 | 6.223 | 6.349 | 109,271 | +0.17(+2.73%) |
Apr 14, 2008 | 6.106 | 6.308 | 6.110 | 6.180 | 50,083 | +0.07(+1.22%) |
Apr 11, 2008 | 6.500 | 6.330 | 6.106 | 6.106 | 85,669 | -0.39(-6.07%) |
Apr 10, 2008 | 6.500 | 6.503 | 6.150 | 6.500 | 71,311 | +0.37(+6.04%) |
Apr 09, 2008 | 6.130 | 6.430 | 4.370 | 6.130 | 24,545 | -0.25(-3.99%) |
Apr 08, 2008 | 6.356 | 6.450 | 6.160 | 6.385 | 168,213 | +0.03(+0.45%) |
Apr 07, 2008 | 6.356 | 6.380 | 6.070 | 6.356 | 100,437 | +0.30(+4.87%) |
Apr 04, 2008 | 6.061 | 6.105 | 5.980 | 6.061 | 330,706 | +0.17(+2.85%) |
Apr 03, 2008 | 5.893 | 5.980 | 5.700 | 5.893 | 179,185 | +0.36(+6.55%) |
Apr 02, 2008 | 5.473 | 5.555 | 5.480 | 5.531 | 27,647 | +0.06(+1.06%) |
Apr 01, 2008 | 5.231 | 5.473 | 5.258 | 5.473 | 48,794 | +0.24(+4.62%) |
Mar 31, 2008 | 5.231 | 5.380 | 5.220 | 5.231 | 31,377 | -0.19(-3.57%) |
Mar 28, 2008 | 5.434 | 5.530 | 5.382 | 5.425 | 44,476 | -0.01(-0.17%) |
Mar 27, 2008 | 5.460 | 5.510 | 5.400 | 5.434 | 80,935 | -0.03(-0.48%) |
Mar 26, 2008 | 5.535 | 5.501 | 5.360 | 5.460 | 22,021 | -0.02(-0.36%) |
Mar 25, 2008 | 0.5350 | 5.480 | 5.480 | 5.480 | 805 | +0.00(+0.00%) |
Mar 24, 2008 | 5.165 | 5.480 | 5.140 | 5.480 | 143,241 | +0.32(+6.10%) |
Mar 21, 2008 | 5.165 | 5.300 | 5.100 | 5.165 | 119,661 | +0.00(+0.00%) |
Mar 20, 2008 | 5.165 | 5.300 | 5.100 | 5.165 | 119,661 | -0.25(-4.67%) |
Mar 19, 2008 | 5.418 | 5.530 | 5.395 | 5.418 | 58,860 | -0.04(-0.75%) |
Mar 18, 2008 | 5.135 | 5.464 | 5.230 | 5.459 | 120,873 | +0.32(+6.31%) |
Mar 17, 2008 | 5.135 | 5.270 | 5.100 | 5.135 | 625,995 | -0.27(-4.91%) |
Mar 14, 2008 | 5.630 | 5.594 | 5.400 | 5.400 | 48,110 | -0.23(-4.08%) |
Mar 13, 2008 | 5.400 | 5.630 | 5.370 | 5.630 | 17,600 | +0.23(+4.26%) |
Mar 12, 2008 | 5.400 | 5.512 | 5.385 | 5.400 | 31,475 | -0.05(-0.92%) |
Mar 11, 2008 | 5.450 | 5.450 | 5.292 | 5.450 | 344,313 | +0.20(+3.77%) |
Mar 10, 2008 | 5.252 | 5.420 | 5.215 | 5.252 | 40,390 | -0.07(-1.33%) |
Mar 07, 2008 | 5.323 | 5.380 | 5.204 | 5.323 | 14,236 | -0.01(-0.22%) |
Mar 06, 2008 | 5.550 | 5.568 | 5.335 | 5.335 | 16,661 | -0.22(-3.88%) |
Mar 05, 2008 | 5.361 | 5.621 | 5.492 | 5.550 | 20,920 | +0.19(+3.52%) |
Mar 04, 2008 | 5.361 | 5.550 | 5.361 | 5.361 | 12,555 | -0.14(-2.52%) |