Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.050 | 8.050 | 7.340 | 7.350 | 175,537 | -0.45(-5.77%) |
May 29, 2008 | 7.250 | 8.240 | 7.250 | 7.800 | 78,079 | +0.54(+7.44%) |
May 28, 2008 | 7.240 | 7.360 | 7.180 | 7.260 | 12,472 | +0.16(+2.25%) |
May 27, 2008 | 7.220 | 7.250 | 7.100 | 7.100 | 12,038 | +0.00(+0.00%) |
May 26, 2008 | 7.840 | 8.240 | 7.010 | 7.100 | 13,043 | +0.00(+0.00%) |
May 23, 2008 | 7.840 | 8.240 | 7.010 | 7.100 | 13,043 | -0.60(-7.79%) |
May 22, 2008 | 7.800 | 7.850 | 7.700 | 7.700 | 2,500 | -0.02(-0.26%) |
May 21, 2008 | 7.810 | 7.940 | 7.660 | 7.720 | 6,075 | -0.28(-3.50%) |
May 20, 2008 | 7.960 | 8.130 | 7.890 | 8.000 | 6,187 | +0.11(+1.39%) |
May 19, 2008 | 7.900 | 8.020 | 7.600 | 7.890 | 17,952 | -0.13(-1.62%) |
May 16, 2008 | 7.410 | 8.320 | 7.410 | 8.020 | 20,817 | +0.62(+8.38%) |
May 15, 2008 | 7.500 | 7.600 | 7.330 | 7.400 | 12,025 | -0.03(-0.40%) |
May 14, 2008 | 7.120 | 7.600 | 7.120 | 7.430 | 8,245 | +0.24(+3.34%) |
May 13, 2008 | 7.600 | 7.600 | 7.070 | 7.190 | 3,200 | -0.40(-5.27%) |
May 12, 2008 | 7.660 | 7.750 | 7.520 | 7.590 | 4,600 | +0.01(+0.13%) |
May 09, 2008 | 7.300 | 7.580 | 6.770 | 7.580 | 4,000 | +0.25(+3.41%) |
May 08, 2008 | 7.260 | 7.330 | 6.950 | 7.330 | 8,900 | +0.07(+0.96%) |
May 07, 2008 | 6.940 | 7.470 | 6.940 | 7.260 | 8,275 | +0.31(+4.46%) |
May 06, 2008 | 6.750 | 7.100 | 6.630 | 6.950 | 9,168 | +0.24(+3.58%) |
May 05, 2008 | 6.580 | 6.980 | 6.210 | 6.710 | 19,568 | +0.09(+1.36%) |
May 02, 2008 | 7.050 | 7.070 | 6.590 | 6.620 | 3,809 | -0.36(-5.16%) |
May 01, 2008 | 6.950 | 7.180 | 6.890 | 6.980 | 3,700 | +0.17(+2.50%) |
Apr 30, 2008 | 6.670 | 6.880 | 6.650 | 6.810 | 8,543 | +0.26(+3.97%) |
Apr 29, 2008 | 6.900 | 6.970 | 6.550 | 6.550 | 7,100 | -0.40(-5.76%) |
Apr 28, 2008 | 7.260 | 7.260 | 6.900 | 6.950 | 13,491 | -0.40(-5.44%) |
Apr 25, 2008 | 6.860 | 7.380 | 6.860 | 7.350 | 5,805 | +0.51(+7.46%) |
Apr 24, 2008 | 6.750 | 6.850 | 6.750 | 6.840 | 13,494 | +0.14(+2.09%) |
Apr 23, 2008 | 6.700 | 6.750 | 6.630 | 6.700 | 6,110 | +0.08(+1.21%) |
Apr 22, 2008 | 6.980 | 6.980 | 6.550 | 6.620 | 16,935 | -0.35(-5.02%) |
Apr 21, 2008 | 6.960 | 7.030 | 6.960 | 6.970 | 2,014 | -0.02(-0.29%) |
Apr 18, 2008 | 7.150 | 7.240 | 6.830 | 6.990 | 7,682 | -0.16(-2.24%) |
Apr 17, 2008 | 7.220 | 7.220 | 7.000 | 7.150 | 18,500 | -0.04(-0.56%) |
Apr 16, 2008 | 7.450 | 7.470 | 7.100 | 7.190 | 9,978 | -0.10(-1.37%) |
Apr 15, 2008 | 7.400 | 7.540 | 7.180 | 7.290 | 14,650 | -0.11(-1.49%) |
Apr 14, 2008 | 7.500 | 7.500 | 7.270 | 7.400 | 17,055 | +0.15(+2.07%) |
Apr 11, 2008 | 7.690 | 7.810 | 7.110 | 7.250 | 88,006 | -0.41(-5.35%) |
Apr 10, 2008 | 7.240 | 7.790 | 7.160 | 7.660 | 21,967 | +0.45(+6.24%) |
Apr 09, 2008 | 7.150 | 7.450 | 7.130 | 7.210 | 8,808 | -0.06(-0.83%) |
Apr 08, 2008 | 7.300 | 7.780 | 7.090 | 7.270 | 6,725 | -0.02(-0.27%) |
Apr 07, 2008 | 7.040 | 7.290 | 6.900 | 7.290 | 10,453 | +0.25(+3.55%) |
Apr 04, 2008 | 6.430 | 7.130 | 6.430 | 7.040 | 32,935 | +0.61(+9.49%) |
Apr 03, 2008 | 6.360 | 6.620 | 6.360 | 6.430 | 11,355 | -0.17(-2.58%) |
Apr 02, 2008 | 6.150 | 6.990 | 6.150 | 6.600 | 17,140 | +0.49(+8.02%) |
Apr 01, 2008 | 6.080 | 6.170 | 5.710 | 6.110 | 34,220 | +0.16(+2.69%) |
Mar 31, 2008 | 7.060 | 7.060 | 5.900 | 5.950 | 45,148 | -0.94(-13.64%) |
Mar 28, 2008 | 6.410 | 7.130 | 6.010 | 6.890 | 33,315 | +0.44(+6.82%) |
Mar 27, 2008 | 6.420 | 6.640 | 6.290 | 6.450 | 13,200 | -0.14(-2.12%) |
Mar 26, 2008 | 6.350 | 6.600 | 6.350 | 6.590 | 6,692 | +0.09(+1.38%) |
Mar 25, 2008 | 6.110 | 6.910 | 5.980 | 6.500 | 1,462,149 | +0.51(+8.51%) |
Mar 24, 2008 | 6.100 | 6.820 | 5.760 | 5.990 | 22,526 | -0.01(-0.17%) |
Mar 21, 2008 | 5.000 | 6.740 | 5.000 | 6.000 | 37,239 | +0.00(+0.00%) |
Mar 20, 2008 | 5.000 | 6.740 | 5.000 | 6.000 | 37,239 | +0.46(+8.30%) |
Mar 19, 2008 | 6.260 | 6.960 | 5.470 | 5.540 | 57,500 | -0.74(-11.78%) |
Mar 18, 2008 | 5.960 | 6.470 | 5.960 | 6.280 | 20,429 | +0.23(+3.80%) |
Mar 17, 2008 | 6.490 | 7.740 | 5.800 | 6.050 | 21,525 | -0.32(-5.02%) |
Mar 14, 2008 | 7.290 | 7.290 | 6.310 | 6.370 | 6,945 | -0.64(-9.13%) |
Mar 13, 2008 | 6.950 | 7.020 | 6.950 | 7.010 | 12,000 | +0.07(+1.01%) |
Mar 12, 2008 | 6.965 | 6.970 | 6.900 | 6.940 | 7,253 | +0.00(+0.00%) |
Mar 11, 2008 | 7.000 | 7.000 | 6.940 | 6.940 | 4,269 | -0.15(-2.12%) |
Mar 10, 2008 | 7.130 | 7.130 | 6.900 | 7.090 | 6,355 | +0.09(+1.29%) |
Mar 07, 2008 | 6.940 | 7.000 | 6.900 | 7.000 | 462,250 | +0.05(+0.72%) |
Mar 06, 2008 | 7.250 | 7.300 | 6.940 | 6.950 | 15,325 | -0.31(-4.27%) |
Mar 05, 2008 | 7.275 | 7.300 | 7.260 | 7.260 | 1,075 | -0.03(-0.41%) |
Mar 04, 2008 | 7.400 | 7.450 | 7.250 | 7.290 | 4,050 | -0.11(-1.49%) |