Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.270 | 8.287 | 7.833 | 8.017 | 2,334,546 | -0.20(-2.43%) |
May 29, 2008 | 7.997 | 8.400 | 7.993 | 8.217 | 3,000,723 | +0.26(+3.31%) |
May 28, 2008 | 7.770 | 8.027 | 7.763 | 7.953 | 1,372,869 | +0.21(+2.76%) |
May 27, 2008 | 7.500 | 7.750 | 7.417 | 7.740 | 1,314,618 | +0.26(+3.48%) |
May 26, 2008 | 7.490 | 7.530 | 7.333 | 7.480 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.490 | 7.530 | 7.333 | 7.480 | 1,206,048 | -0.12(-1.54%) |
May 22, 2008 | 7.500 | 7.730 | 7.410 | 7.597 | 2,138,694 | +0.09(+1.20%) |
May 21, 2008 | 7.613 | 7.717 | 7.383 | 7.507 | 1,651,458 | -0.06(-0.84%) |
May 20, 2008 | 7.617 | 7.667 | 7.463 | 7.570 | 1,769,226 | -0.08(-1.05%) |
May 19, 2008 | 7.673 | 7.733 | 7.617 | 7.650 | 1,207,653 | -0.07(-0.86%) |
May 16, 2008 | 7.853 | 7.903 | 7.657 | 7.717 | 1,250,370 | -0.04(-0.47%) |
May 15, 2008 | 7.660 | 7.770 | 7.503 | 7.753 | 1,675,677 | +0.05(+0.69%) |
May 14, 2008 | 7.523 | 7.837 | 7.523 | 7.700 | 2,414,760 | +0.15(+1.99%) |
May 13, 2008 | 7.633 | 7.693 | 7.407 | 7.550 | 2,325,198 | -0.03(-0.40%) |
May 12, 2008 | 7.550 | 7.630 | 7.447 | 7.580 | 1,860,270 | +0.04(+0.49%) |
May 09, 2008 | 7.533 | 7.600 | 7.463 | 7.543 | 696,387 | -0.06(-0.75%) |
May 08, 2008 | 7.690 | 7.777 | 7.560 | 7.600 | 1,436,307 | -0.06(-0.78%) |
May 07, 2008 | 7.970 | 7.987 | 7.623 | 7.660 | 1,580,355 | -0.23(-2.96%) |
May 06, 2008 | 7.727 | 7.973 | 7.667 | 7.893 | 1,674,906 | +0.06(+0.72%) |
May 05, 2008 | 8.020 | 8.020 | 7.797 | 7.837 | 1,679,910 | -0.12(-1.55%) |
May 02, 2008 | 8.280 | 8.280 | 7.930 | 7.960 | 1,632,111 | -0.20(-2.45%) |
May 01, 2008 | 7.807 | 8.317 | 7.807 | 8.160 | 2,783,733 | +0.28(+3.51%) |
Apr 30, 2008 | 7.670 | 8.020 | 7.670 | 7.883 | 4,212,051 | +0.13(+1.72%) |
Apr 29, 2008 | 7.550 | 7.820 | 7.470 | 7.750 | 3,256,050 | +0.24(+3.24%) |
Apr 28, 2008 | 7.557 | 7.583 | 7.417 | 7.507 | 3,815,778 | +0.03(+0.36%) |
Apr 25, 2008 | 7.267 | 7.550 | 7.130 | 7.480 | 3,999,804 | +0.26(+3.55%) |
Apr 24, 2008 | 6.620 | 7.483 | 6.620 | 7.223 | 8,465,496 | +1.25(+20.93%) |
Apr 23, 2008 | 6.023 | 6.057 | 5.910 | 5.973 | 1,765,368 | -0.05(-0.89%) |
Apr 22, 2008 | 6.027 | 6.057 | 5.890 | 6.027 | 1,587,633 | +0.00(+0.00%) |
Apr 21, 2008 | 6.033 | 6.100 | 5.967 | 6.027 | 1,087,749 | -0.06(-1.04%) |
Apr 18, 2008 | 6.000 | 6.090 | 5.913 | 6.090 | 1,538,442 | +0.16(+2.76%) |
Apr 17, 2008 | 5.857 | 5.980 | 5.857 | 5.927 | 1,444,125 | +0.03(+0.51%) |
Apr 16, 2008 | 5.843 | 6.000 | 5.787 | 5.897 | 1,714,461 | +0.14(+2.37%) |
Apr 15, 2008 | 5.917 | 5.917 | 5.713 | 5.760 | 1,815,819 | -0.15(-2.54%) |
Apr 14, 2008 | 6.090 | 6.090 | 5.880 | 5.910 | 2,213,781 | -0.16(-2.58%) |
Apr 11, 2008 | 6.177 | 6.263 | 6.020 | 6.067 | 1,962,705 | -0.23(-3.65%) |
Apr 10, 2008 | 5.973 | 6.323 | 5.873 | 6.297 | 3,462,948 | +0.33(+5.53%) |
Apr 09, 2008 | 6.180 | 6.180 | 5.967 | 5.967 | 2,660,613 | -0.16(-2.56%) |
Apr 08, 2008 | 5.883 | 6.240 | 5.837 | 6.123 | 3,669,393 | +0.24(+4.08%) |
Apr 07, 2008 | 6.370 | 6.430 | 5.827 | 5.883 | 5,820,846 | -0.43(-6.81%) |
Apr 04, 2008 | 6.967 | 7.017 | 6.307 | 6.313 | 6,757,902 | -0.69(-9.81%) |
Apr 03, 2008 | 7.117 | 7.227 | 6.933 | 7.000 | 2,398,800 | -0.21(-2.87%) |
Apr 02, 2008 | 7.047 | 7.290 | 7.000 | 7.207 | 1,659,600 | +0.15(+2.13%) |
Apr 01, 2008 | 6.863 | 7.223 | 6.833 | 7.057 | 2,123,592 | +0.32(+4.75%) |
Mar 31, 2008 | 6.500 | 6.980 | 6.500 | 6.737 | 3,812,100 | +0.29(+4.50%) |
Mar 28, 2008 | 6.617 | 6.687 | 6.447 | 6.447 | 1,257,420 | -0.24(-3.59%) |
Mar 27, 2008 | 6.823 | 6.847 | 6.667 | 6.687 | 1,316,700 | -0.08(-1.23%) |
Mar 26, 2008 | 6.873 | 6.917 | 6.710 | 6.770 | 908,100 | -0.15(-2.17%) |
Mar 25, 2008 | 6.977 | 7.067 | 6.857 | 6.920 | 1,051,560 | -0.04(-0.62%) |
Mar 24, 2008 | 6.960 | 7.033 | 6.920 | 6.963 | 1,616,211 | +0.05(+0.67%) |
Mar 21, 2008 | 6.667 | 7.000 | 6.633 | 6.917 | 2,336,640 | +0.00(+0.00%) |
Mar 20, 2008 | 6.667 | 7.000 | 6.633 | 6.917 | 2,336,640 | +0.39(+5.98%) |
Mar 19, 2008 | 6.680 | 6.813 | 6.503 | 6.527 | 1,000,200 | -0.12(-1.76%) |
Mar 18, 2008 | 6.583 | 6.673 | 6.417 | 6.643 | 1,660,800 | +0.20(+3.10%) |
Mar 17, 2008 | 6.533 | 6.667 | 6.350 | 6.443 | 1,629,900 | -0.35(-5.15%) |
Mar 14, 2008 | 7.110 | 7.140 | 6.720 | 6.793 | 1,466,430 | -0.27(-3.87%) |
Mar 13, 2008 | 6.923 | 7.077 | 6.667 | 7.067 | 1,201,800 | +0.07(+1.05%) |
Mar 12, 2008 | 6.717 | 7.100 | 6.717 | 6.993 | 1,922,670 | +0.21(+3.15%) |
Mar 11, 2008 | 6.470 | 6.783 | 6.343 | 6.780 | 1,676,400 | +0.50(+7.96%) |
Mar 10, 2008 | 6.653 | 6.653 | 6.267 | 6.280 | 1,330,092 | -0.38(-5.66%) |
Mar 07, 2008 | 6.620 | 6.867 | 6.527 | 6.657 | 1,139,700 | +0.01(+0.15%) |
Mar 06, 2008 | 6.977 | 6.997 | 6.607 | 6.647 | 1,838,310 | -0.39(-5.59%) |
Mar 05, 2008 | 7.003 | 7.273 | 6.993 | 7.040 | 1,274,382 | +0.02(+0.28%) |
Mar 04, 2008 | 6.993 | 7.090 | 6.870 | 7.020 | 1,200,747 | -0.07(-1.03%) |