Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.515 | 7.515 | 6.663 | 6.881 | 8,076 | -0.79(-10.26%) |
May 29, 2008 | 7.012 | 7.667 | 6.750 | 7.667 | 7,257 | +0.44(+6.04%) |
May 28, 2008 | 6.968 | 7.799 | 6.553 | 7.231 | 10,900 | +0.37(+5.41%) |
May 27, 2008 | 7.842 | 8.563 | 6.772 | 6.859 | 16,154 | -1.20(-14.91%) |
May 26, 2008 | 8.126 | 8.126 | 7.864 | 8.061 | 411 | +0.00(+0.00%) |
May 23, 2008 | 8.126 | 8.126 | 7.864 | 8.061 | 411 | -0.13(-1.60%) |
May 22, 2008 | 7.995 | 8.388 | 7.667 | 8.192 | 2,214 | +0.15(+1.90%) |
May 21, 2008 | 8.192 | 8.192 | 7.755 | 8.039 | 1,029 | -0.16(-1.89%) |
May 20, 2008 | 8.345 | 8.345 | 8.194 | 8.194 | 205 | -0.06(-0.77%) |
May 19, 2008 | 8.126 | 8.541 | 7.667 | 8.257 | 2,609 | -0.13(-1.56%) |
May 16, 2008 | 8.367 | 8.454 | 8.279 | 8.388 | 2,421 | -0.02(-0.26%) |
May 15, 2008 | 8.345 | 8.541 | 8.345 | 8.410 | 3,433 | +0.07(+0.79%) |
May 14, 2008 | 8.301 | 8.432 | 8.083 | 8.345 | 2,655 | +0.09(+1.06%) |
May 13, 2008 | 8.410 | 8.410 | 8.192 | 8.257 | 1,281 | -0.20(-2.33%) |
May 12, 2008 | 8.410 | 8.498 | 8.410 | 8.454 | 8,036 | -0.11(-1.28%) |
May 09, 2008 | 8.563 | 8.563 | 8.563 | 8.563 | 45 | -0.17(-2.00%) |
May 08, 2008 | 8.520 | 8.760 | 8.520 | 8.738 | 2,103 | -0.00(-0.05%) |
May 07, 2008 | 8.629 | 8.825 | 8.454 | 8.742 | 2,760 | +0.18(+2.09%) |
May 06, 2008 | 8.563 | 8.563 | 8.563 | 8.563 | 51 | -0.19(-2.14%) |
May 05, 2008 | 8.825 | 8.934 | 8.738 | 8.751 | 395 | -0.21(-2.29%) |
May 02, 2008 | 9.240 | 9.240 | 8.956 | 8.956 | 1,765 | -0.13(-1.44%) |
May 01, 2008 | 9.240 | 9.240 | 8.913 | 9.087 | 1,039 | -0.31(-3.26%) |
Apr 30, 2008 | 8.519 | 10.29 | 8.367 | 9.393 | 6,079 | +0.90(+10.54%) |
Apr 29, 2008 | 8.061 | 8.498 | 8.061 | 8.498 | 5,450 | +0.31(+3.73%) |
Apr 28, 2008 | 7.995 | 8.192 | 7.515 | 8.192 | 31,472 | +0.15(+1.90%) |
Apr 25, 2008 | 8.061 | 8.148 | 8.017 | 8.039 | 2,183 | +0.24(+3.08%) |
Apr 24, 2008 | 7.799 | 7.799 | 7.799 | 7.799 | 91 | -0.13(-1.66%) |
Apr 23, 2008 | 8.279 | 8.279 | 7.864 | 7.930 | 778 | -0.35(-4.22%) |
Apr 22, 2008 | 8.126 | 8.279 | 8.017 | 8.279 | 1,556 | -0.17(-2.07%) |
Apr 21, 2008 | 8.279 | 8.454 | 8.279 | 8.454 | 3,923 | +0.09(+1.04%) |
Apr 18, 2008 | 7.951 | 8.388 | 7.930 | 8.367 | 8,036 | +0.22(+2.68%) |
Apr 17, 2008 | 8.432 | 8.432 | 7.777 | 8.148 | 7,507 | +0.02(+0.27%) |
Apr 16, 2008 | 8.367 | 8.367 | 7.995 | 8.126 | 6,065 | -0.28(-3.38%) |
Apr 15, 2008 | 7.886 | 8.454 | 7.799 | 8.410 | 1,756 | +0.57(+7.24%) |
Apr 14, 2008 | 7.842 | 7.886 | 7.820 | 7.842 | 4,766 | +0.20(+2.57%) |
Apr 11, 2008 | 7.515 | 7.646 | 7.515 | 7.646 | 3,065 | -0.02(-0.28%) |
Apr 10, 2008 | 7.755 | 7.755 | 7.667 | 7.667 | 1,464 | +0.00(+0.00%) |
Apr 09, 2008 | 7.340 | 7.862 | 7.340 | 7.667 | 846 | +0.22(+2.93%) |
Apr 08, 2008 | 7.580 | 7.646 | 7.449 | 7.449 | 613 | -0.24(-3.12%) |
Apr 07, 2008 | 7.689 | 7.930 | 7.689 | 7.689 | 6,317 | -0.28(-3.56%) |
Apr 04, 2008 | 7.646 | 7.974 | 7.646 | 7.973 | 5,627 | +0.37(+4.89%) |
Apr 03, 2008 | 7.646 | 7.733 | 7.602 | 7.602 | 4,188 | -0.11(-1.42%) |
Apr 02, 2008 | 7.427 | 7.755 | 7.405 | 7.711 | 24,588 | +0.35(+4.75%) |
Apr 01, 2008 | 6.881 | 7.646 | 6.772 | 7.362 | 32,925 | +0.57(+8.36%) |
Mar 31, 2008 | 6.859 | 7.209 | 6.663 | 6.794 | 4,788 | -0.07(-0.96%) |
Mar 28, 2008 | 6.750 | 6.947 | 6.750 | 6.859 | 732 | -0.07(-0.95%) |
Mar 27, 2008 | 6.663 | 6.978 | 6.663 | 6.925 | 3,398 | +0.26(+3.93%) |
Mar 26, 2008 | 6.663 | 6.684 | 6.663 | 6.663 | 5,127 | -0.02(-0.33%) |
Mar 25, 2008 | 6.532 | 6.772 | 6.488 | 6.684 | 12,157 | +0.20(+3.03%) |
Mar 24, 2008 | 6.619 | 6.619 | 6.335 | 6.488 | 1,668 | -0.07(-1.00%) |
Mar 21, 2008 | 6.553 | 6.772 | 6.444 | 6.553 | 20,523 | +0.00(+0.00%) |
Mar 20, 2008 | 6.553 | 6.772 | 6.444 | 6.553 | 20,523 | -0.02(-0.33%) |
Mar 19, 2008 | 6.684 | 6.684 | 6.575 | 6.575 | 7,999 | -0.48(-6.81%) |
Mar 18, 2008 | 7.056 | 7.056 | 7.056 | 7.056 | 45 | +0.48(+7.31%) |
Mar 17, 2008 | 6.641 | 7.078 | 6.575 | 6.575 | 3,433 | -0.22(-3.22%) |
Mar 14, 2008 | 7.012 | 7.100 | 6.794 | 6.794 | 778 | -0.04(-0.64%) |
Mar 13, 2008 | 7.100 | 7.100 | 6.706 | 6.837 | 3,069 | +0.04(+0.64%) |
Mar 12, 2008 | 7.034 | 7.100 | 6.706 | 6.794 | 2,426 | +0.31(+4.71%) |
Mar 11, 2008 | 6.488 | 6.816 | 6.488 | 6.488 | 9,842 | -0.02(-0.34%) |
Mar 10, 2008 | 6.510 | 6.793 | 6.510 | 6.510 | 4,907 | +0.00(+0.00%) |
Mar 07, 2008 | 6.881 | 6.947 | 6.510 | 6.510 | 11,435 | -0.28(-4.18%) |
Mar 06, 2008 | 6.816 | 6.990 | 6.750 | 6.794 | 5,708 | -0.11(-1.58%) |
Mar 05, 2008 | 6.881 | 6.903 | 6.881 | 6.903 | 1,968 | +0.00(+0.00%) |
Mar 04, 2008 | 6.859 | 6.903 | 6.663 | 6.903 | 5,346 | +0.07(+0.96%) |