Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.550 | 7.700 | 7.330 | 7.540 | 1,057,754 | +0.01(+0.13%) |
May 29, 2008 | 7.420 | 7.700 | 7.340 | 7.530 | 727,837 | +0.10(+1.35%) |
May 28, 2008 | 7.420 | 7.630 | 7.200 | 7.430 | 697,233 | +0.05(+0.68%) |
May 27, 2008 | 7.490 | 7.740 | 7.220 | 7.380 | 537,979 | -0.07(-0.94%) |
May 26, 2008 | 7.410 | 7.510 | 7.170 | 7.450 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.410 | 7.510 | 7.170 | 7.450 | 939,207 | -0.05(-0.67%) |
May 22, 2008 | 6.960 | 7.500 | 6.890 | 7.500 | 1,081,672 | +0.55(+7.91%) |
May 21, 2008 | 7.370 | 7.530 | 6.950 | 6.950 | 841,609 | -0.40(-5.44%) |
May 20, 2008 | 7.320 | 7.430 | 7.130 | 7.350 | 1,094,617 | -0.03(-0.41%) |
May 19, 2008 | 7.550 | 7.550 | 7.260 | 7.380 | 1,013,295 | -0.19(-2.51%) |
May 16, 2008 | 7.720 | 7.750 | 7.350 | 7.570 | 1,377,522 | -0.15(-1.94%) |
May 15, 2008 | 7.450 | 7.795 | 7.450 | 7.720 | 1,618,257 | +0.33(+4.47%) |
May 14, 2008 | 7.360 | 7.570 | 7.350 | 7.390 | 729,213 | +0.05(+0.68%) |
May 13, 2008 | 6.980 | 7.350 | 6.820 | 7.340 | 1,534,721 | +0.53(+7.78%) |
May 12, 2008 | 6.710 | 6.960 | 6.690 | 6.810 | 897,449 | +0.05(+0.74%) |
May 09, 2008 | 6.710 | 6.910 | 6.500 | 6.760 | 821,279 | +0.12(+1.81%) |
May 08, 2008 | 6.340 | 6.700 | 6.340 | 6.640 | 2,448,644 | +0.88(+15.28%) |
May 07, 2008 | 5.990 | 6.250 | 5.750 | 5.760 | 1,379,675 | -0.21(-3.52%) |
May 06, 2008 | 6.090 | 6.130 | 5.940 | 5.970 | 735,577 | -0.13(-2.13%) |
May 05, 2008 | 6.000 | 6.120 | 5.940 | 6.100 | 880,929 | +0.04(+0.66%) |
May 02, 2008 | 6.300 | 6.400 | 6.050 | 6.060 | 1,188,501 | -0.21(-3.35%) |
May 01, 2008 | 6.060 | 6.550 | 6.040 | 6.270 | 1,459,486 | +0.21(+3.47%) |
Apr 30, 2008 | 6.150 | 6.430 | 6.020 | 6.060 | 1,109,962 | -0.06(-0.98%) |
Apr 29, 2008 | 6.280 | 6.330 | 5.960 | 6.120 | 1,292,034 | -0.22(-3.47%) |
Apr 28, 2008 | 6.410 | 6.500 | 6.230 | 6.340 | 919,854 | -0.13(-2.01%) |
Apr 25, 2008 | 6.050 | 6.580 | 6.020 | 6.470 | 1,157,042 | +0.44(+7.30%) |
Apr 24, 2008 | 6.040 | 6.180 | 5.860 | 6.030 | 1,466,269 | +0.00(+0.00%) |
Apr 23, 2008 | 5.910 | 6.030 | 5.730 | 6.030 | 1,374,686 | +0.13(+2.20%) |
Apr 22, 2008 | 5.940 | 5.940 | 5.640 | 5.900 | 1,436,406 | -0.10(-1.67%) |
Apr 21, 2008 | 6.230 | 6.230 | 5.930 | 6.000 | 518,314 | -0.19(-3.07%) |
Apr 18, 2008 | 6.380 | 6.570 | 6.170 | 6.190 | 719,348 | -0.12(-1.90%) |
Apr 17, 2008 | 6.110 | 6.320 | 6.050 | 6.310 | 606,371 | +0.17(+2.77%) |
Apr 16, 2008 | 6.230 | 6.330 | 6.040 | 6.140 | 928,465 | -0.01(-0.16%) |
Apr 15, 2008 | 6.210 | 6.250 | 6.020 | 6.150 | 757,374 | -0.03(-0.49%) |
Apr 14, 2008 | 6.280 | 6.390 | 6.120 | 6.180 | 628,058 | -0.10(-1.59%) |
Apr 11, 2008 | 6.760 | 6.760 | 6.220 | 6.280 | 972,830 | -0.47(-6.96%) |
Apr 10, 2008 | 6.720 | 7.100 | 6.620 | 6.750 | 1,202,232 | +0.00(+0.00%) |
Apr 09, 2008 | 7.100 | 7.130 | 6.510 | 6.750 | 1,263,367 | -0.41(-5.73%) |
Apr 08, 2008 | 7.210 | 7.230 | 7.010 | 7.160 | 770,343 | -0.12(-1.65%) |
Apr 07, 2008 | 7.190 | 7.410 | 7.010 | 7.280 | 1,004,555 | +0.15(+2.10%) |
Apr 04, 2008 | 7.230 | 7.360 | 7.020 | 7.130 | 829,482 | -0.12(-1.66%) |
Apr 03, 2008 | 7.190 | 7.310 | 6.930 | 7.250 | 485,959 | -0.03(-0.41%) |
Apr 02, 2008 | 7.340 | 7.650 | 7.180 | 7.280 | 465,872 | -0.14(-1.89%) |
Apr 01, 2008 | 7.000 | 7.480 | 6.950 | 7.420 | 641,449 | +0.52(+7.54%) |
Mar 31, 2008 | 7.020 | 7.070 | 6.870 | 6.900 | 678,151 | -0.12(-1.71%) |
Mar 28, 2008 | 7.070 | 7.090 | 6.900 | 7.020 | 1,006,900 | -0.05(-0.71%) |
Mar 27, 2008 | 7.310 | 7.330 | 6.950 | 7.070 | 590,001 | -0.17(-2.35%) |
Mar 26, 2008 | 7.350 | 7.380 | 7.020 | 7.240 | 781,720 | -0.16(-2.16%) |
Mar 25, 2008 | 7.760 | 7.830 | 7.390 | 7.400 | 598,569 | -0.36(-4.64%) |
Mar 24, 2008 | 7.710 | 8.170 | 7.570 | 7.760 | 893,402 | +0.07(+0.91%) |
Mar 21, 2008 | 8.000 | 8.060 | 7.430 | 7.690 | 2,467,020 | +0.00(+0.00%) |
Mar 20, 2008 | 8.000 | 8.060 | 7.430 | 7.690 | 2,467,020 | +0.32(+4.34%) |
Mar 19, 2008 | 7.540 | 7.740 | 7.340 | 7.370 | 579,431 | -0.10(-1.34%) |
Mar 18, 2008 | 7.130 | 7.500 | 6.980 | 7.470 | 659,093 | +0.59(+8.58%) |
Mar 17, 2008 | 6.750 | 7.150 | 6.700 | 6.880 | 666,383 | -0.06(-0.86%) |
Mar 14, 2008 | 7.260 | 7.370 | 6.780 | 6.940 | 507,331 | -0.32(-4.41%) |
Mar 13, 2008 | 6.930 | 7.340 | 6.700 | 7.260 | 702,644 | +0.25(+3.57%) |
Mar 12, 2008 | 6.950 | 7.120 | 6.730 | 7.010 | 711,976 | +0.07(+1.01%) |
Mar 11, 2008 | 6.740 | 6.960 | 6.250 | 6.940 | 2,041,660 | +0.30(+4.52%) |
Mar 10, 2008 | 6.900 | 7.020 | 6.600 | 6.640 | 637,256 | -0.25(-3.63%) |
Mar 07, 2008 | 7.050 | 7.340 | 6.860 | 6.890 | 848,204 | -0.31(-4.31%) |
Mar 06, 2008 | 7.510 | 7.600 | 7.170 | 7.200 | 1,006,214 | -0.38(-5.01%) |
Mar 05, 2008 | 7.790 | 7.930 | 7.580 | 7.580 | 1,512,887 | -0.16(-2.07%) |
Mar 04, 2008 | 7.430 | 7.960 | 7.430 | 7.740 | 1,055,469 | +0.21(+2.79%) |