Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.468 | 6.468 | 6.244 | 6.304 | 729,724 | -0.14(-2.20%) |
May 29, 2008 | 6.333 | 6.505 | 6.304 | 6.446 | 931,058 | +0.10(+1.65%) |
May 28, 2008 | 6.543 | 6.543 | 6.132 | 6.341 | 2,248,957 | -0.48(-7.02%) |
May 27, 2008 | 6.431 | 6.984 | 6.431 | 6.820 | 1,747,765 | +0.40(+6.17%) |
May 26, 2008 | 6.326 | 6.461 | 6.266 | 6.423 | 931,577 | +0.00(+0.00%) |
May 23, 2008 | 6.326 | 6.461 | 6.266 | 6.423 | 931,577 | +0.05(+0.82%) |
May 22, 2008 | 6.431 | 6.535 | 6.296 | 6.371 | 527,784 | -0.04(-0.70%) |
May 21, 2008 | 6.483 | 6.550 | 6.251 | 6.416 | 1,014,390 | -0.07(-1.04%) |
May 20, 2008 | 6.618 | 6.767 | 6.266 | 6.483 | 1,244,954 | -0.07(-1.14%) |
May 19, 2008 | 6.685 | 6.797 | 6.513 | 6.558 | 633,030 | -0.13(-2.01%) |
May 16, 2008 | 6.917 | 6.947 | 6.648 | 6.692 | 1,104,148 | -0.13(-1.97%) |
May 15, 2008 | 6.722 | 6.857 | 6.625 | 6.827 | 1,156,231 | +0.11(+1.67%) |
May 14, 2008 | 6.603 | 6.842 | 6.603 | 6.715 | 1,453,768 | +0.04(+0.67%) |
May 13, 2008 | 6.453 | 6.677 | 6.401 | 6.670 | 1,389,087 | +0.20(+3.12%) |
May 12, 2008 | 6.244 | 6.520 | 6.244 | 6.468 | 713,670 | +0.23(+3.72%) |
May 09, 2008 | 6.221 | 6.386 | 6.132 | 6.236 | 897,142 | -0.07(-1.07%) |
May 08, 2008 | 6.468 | 6.588 | 6.242 | 6.304 | 823,080 | -0.15(-2.32%) |
May 07, 2008 | 6.625 | 6.715 | 6.371 | 6.453 | 907,465 | -0.16(-2.38%) |
May 06, 2008 | 6.917 | 6.932 | 6.543 | 6.610 | 1,460,713 | -0.28(-4.02%) |
May 05, 2008 | 7.104 | 7.156 | 6.775 | 6.887 | 1,181,147 | -0.22(-3.15%) |
May 02, 2008 | 7.268 | 7.380 | 7.089 | 7.111 | 1,120,456 | +0.01(+0.11%) |
May 01, 2008 | 6.924 | 7.253 | 6.864 | 7.104 | 1,321,660 | +0.15(+2.15%) |
Apr 30, 2008 | 7.358 | 7.470 | 6.902 | 6.954 | 1,192,475 | -0.37(-5.00%) |
Apr 29, 2008 | 7.029 | 7.358 | 6.977 | 7.321 | 1,299,008 | +0.23(+3.27%) |
Apr 28, 2008 | 7.104 | 7.291 | 6.834 | 7.089 | 1,927,068 | +0.00(+0.00%) |
Apr 25, 2008 | 6.812 | 7.186 | 6.722 | 7.089 | 2,494,600 | +0.31(+4.64%) |
Apr 24, 2008 | 7.051 | 7.171 | 6.640 | 6.775 | 2,414,359 | -0.45(-6.21%) |
Apr 23, 2008 | 7.485 | 7.492 | 6.999 | 7.223 | 1,795,901 | -0.26(-3.50%) |
Apr 22, 2008 | 7.904 | 8.091 | 7.463 | 7.485 | 1,367,197 | -0.41(-5.21%) |
Apr 21, 2008 | 8.270 | 8.270 | 7.896 | 7.896 | 555,864 | -0.56(-6.63%) |
Apr 18, 2008 | 7.993 | 8.786 | 7.993 | 8.457 | 1,294,179 | +0.60(+7.61%) |
Apr 17, 2008 | 7.866 | 7.874 | 7.455 | 7.859 | 1,902,861 | -0.03(-0.38%) |
Apr 16, 2008 | 7.702 | 8.128 | 7.702 | 7.889 | 1,045,622 | +0.28(+3.74%) |
Apr 15, 2008 | 7.552 | 7.844 | 7.433 | 7.605 | 761,526 | +0.09(+1.19%) |
Apr 14, 2008 | 7.717 | 7.784 | 7.470 | 7.515 | 751,983 | -0.12(-1.57%) |
Apr 11, 2008 | 7.627 | 8.076 | 7.597 | 7.635 | 512,753 | -0.22(-2.85%) |
Apr 10, 2008 | 7.717 | 8.076 | 7.545 | 7.859 | 692,436 | +0.16(+2.04%) |
Apr 09, 2008 | 8.158 | 8.390 | 7.694 | 7.702 | 622,950 | -0.49(-6.02%) |
Apr 08, 2008 | 8.180 | 8.345 | 7.949 | 8.195 | 1,010,453 | -0.08(-0.99%) |
Apr 07, 2008 | 8.195 | 8.494 | 8.038 | 8.278 | 912,522 | +0.19(+2.41%) |
Apr 04, 2008 | 8.083 | 8.173 | 7.724 | 8.083 | 2,192,958 | -0.05(-0.64%) |
Apr 03, 2008 | 8.046 | 8.300 | 7.896 | 8.136 | 1,318,647 | -0.04(-0.55%) |
Apr 02, 2008 | 8.270 | 8.412 | 8.076 | 8.180 | 1,235,575 | -0.13(-1.62%) |
Apr 01, 2008 | 8.128 | 8.719 | 8.128 | 8.315 | 1,405,822 | +0.40(+5.00%) |
Mar 31, 2008 | 7.769 | 8.203 | 7.769 | 7.919 | 1,626,753 | +0.13(+1.63%) |
Mar 28, 2008 | 8.061 | 8.218 | 7.687 | 7.792 | 1,501,296 | -0.29(-3.61%) |
Mar 27, 2008 | 8.360 | 8.450 | 8.031 | 8.083 | 1,533,343 | -0.28(-3.31%) |
Mar 26, 2008 | 8.958 | 8.973 | 8.345 | 8.360 | 1,510,486 | -0.61(-6.76%) |
Mar 25, 2008 | 8.689 | 8.973 | 8.607 | 8.966 | 3,879,350 | +0.22(+2.57%) |
Mar 24, 2008 | 8.337 | 9.175 | 8.308 | 8.741 | 2,635,833 | +0.55(+6.66%) |
Mar 21, 2008 | 8.293 | 8.524 | 7.590 | 8.195 | 5,180,880 | +0.00(+0.00%) |
Mar 20, 2008 | 8.293 | 8.524 | 7.590 | 8.195 | 5,180,880 | -0.17(-2.06%) |
Mar 19, 2008 | 8.532 | 8.666 | 8.278 | 8.367 | 1,571,086 | -0.12(-1.41%) |
Mar 18, 2008 | 8.308 | 8.487 | 7.911 | 8.487 | 3,815,358 | +0.78(+10.09%) |
Mar 17, 2008 | 9.796 | 9.803 | 7.627 | 7.709 | 4,336,736 | -2.39(-23.63%) |
Mar 14, 2008 | 10.67 | 10.81 | 9.990 | 10.09 | 1,521,756 | -0.55(-5.20%) |
Mar 13, 2008 | 10.34 | 10.78 | 9.960 | 10.65 | 755,669 | +0.14(+1.35%) |
Mar 12, 2008 | 10.64 | 11.13 | 10.36 | 10.51 | 1,549,573 | -0.11(-1.06%) |
Mar 11, 2008 | 10.10 | 10.66 | 9.818 | 10.62 | 1,692,608 | +0.76(+7.66%) |
Mar 10, 2008 | 9.773 | 9.964 | 9.654 | 9.863 | 1,084,741 | +0.10(+1.07%) |
Mar 07, 2008 | 9.721 | 10.07 | 9.609 | 9.758 | 1,550,890 | -0.05(-0.53%) |
Mar 06, 2008 | 10.13 | 10.33 | 9.796 | 9.811 | 725,878 | -0.40(-3.88%) |
Mar 05, 2008 | 10.21 | 10.62 | 10.05 | 10.21 | 1,579,615 | +0.04(+0.37%) |
Mar 04, 2008 | 10.09 | 10.31 | 9.758 | 10.17 | 1,492,121 | +0.00(+0.00%) |