Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.819 | 6.819 | 6.819 | 6.819 | 0 | +0.00(+0.00%) |
May 29, 2008 | 6.819 | 7.013 | 6.819 | 6.819 | 1,100 | -0.15(-2.21%) |
May 28, 2008 | 6.973 | 7.300 | 6.704 | 6.973 | 3,800 | +0.15(+2.20%) |
May 27, 2008 | 7.177 | 7.099 | 6.823 | 6.823 | 2,100 | -0.35(-4.93%) |
May 26, 2008 | 7.177 | 7.295 | 7.119 | 7.177 | 11,600 | +0.00(+0.00%) |
May 23, 2008 | 7.177 | 7.295 | 7.119 | 7.177 | 11,600 | -0.12(-1.58%) |
May 22, 2008 | 7.292 | 7.396 | 7.292 | 7.292 | 2,200 | -0.16(-2.19%) |
May 21, 2008 | 7.455 | 7.455 | 7.231 | 7.455 | 20,600 | +0.24(+3.25%) |
May 20, 2008 | 7.220 | 7.376 | 7.196 | 7.220 | 24,900 | -0.14(-1.93%) |
May 19, 2008 | 7.362 | 7.362 | 7.362 | 7.362 | 0 | +0.00(+0.00%) |
May 16, 2008 | 7.362 | 7.362 | 6.970 | 7.362 | 20,860 | +0.36(+5.13%) |
May 15, 2008 | 7.003 | 7.006 | 6.830 | 7.003 | 4,599 | +0.08(+1.14%) |
May 14, 2008 | 6.924 | 6.926 | 6.836 | 6.924 | 1,200 | +0.00(+0.03%) |
May 13, 2008 | 6.922 | 6.922 | 6.801 | 6.922 | 9,300 | +0.15(+2.22%) |
May 12, 2008 | 6.771 | 6.957 | 6.771 | 6.771 | 6,000 | -0.23(-3.31%) |
May 09, 2008 | 6.843 | 7.050 | 6.877 | 7.003 | 14,500 | +0.16(+2.34%) |
May 08, 2008 | 6.843 | 6.960 | 6.843 | 6.843 | 6,300 | -0.10(-1.39%) |
May 07, 2008 | 6.939 | 7.186 | 6.939 | 6.939 | 6,700 | -0.09(-1.26%) |
May 06, 2008 | 7.027 | 7.117 | 6.792 | 7.027 | 31,900 | +0.23(+3.46%) |
May 05, 2008 | 6.793 | 6.833 | 6.406 | 6.793 | 43,600 | +0.18(+2.76%) |
May 02, 2008 | 6.783 | 6.610 | 6.249 | 6.610 | 23,700 | -0.17(-2.55%) |
May 01, 2008 | 6.783 | 6.882 | 6.632 | 6.783 | 3,700 | +0.02(+0.26%) |
Apr 30, 2008 | 6.765 | 6.765 | 6.282 | 6.765 | 18,007 | +0.43(+6.85%) |
Apr 29, 2008 | 6.331 | 6.331 | 6.066 | 6.331 | 11,700 | +0.00(+0.02%) |
Apr 28, 2008 | 6.330 | 6.663 | 6.211 | 6.330 | 11,000 | -0.33(-4.95%) |
Apr 25, 2008 | 6.794 | 6.680 | 6.598 | 6.660 | 2,200 | -0.13(-1.98%) |
Apr 24, 2008 | 6.794 | 6.810 | 6.404 | 6.794 | 15,000 | -0.11(-1.54%) |
Apr 23, 2008 | 6.900 | 6.981 | 6.830 | 6.900 | 8,400 | -0.21(-2.99%) |
Apr 22, 2008 | 7.113 | 7.207 | 6.997 | 7.113 | 5,600 | -0.18(-2.45%) |
Apr 21, 2008 | 7.292 | 7.392 | 7.292 | 7.292 | 300 | -0.12(-1.59%) |
Apr 18, 2008 | 7.410 | 7.566 | 7.410 | 7.410 | 300 | -0.30(-3.84%) |
Apr 17, 2008 | 7.706 | 7.706 | 7.579 | 7.706 | 7,400 | -0.14(-1.73%) |
Apr 16, 2008 | 7.842 | 7.842 | 7.620 | 7.842 | 3,900 | +0.23(+3.05%) |
Apr 15, 2008 | 7.610 | 7.610 | 7.389 | 7.610 | 7,200 | +0.10(+1.35%) |
Apr 14, 2008 | 7.557 | 7.540 | 7.509 | 7.509 | 3,500 | -0.05(-0.64%) |
Apr 11, 2008 | 7.557 | 7.557 | 7.557 | 7.557 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 7.557 | 7.557 | 7.557 | 7.557 | 100 | -0.26(-3.36%) |
Apr 09, 2008 | 7.819 | 7.944 | 7.582 | 7.819 | 5,800 | -0.03(-0.41%) |
Apr 08, 2008 | 7.880 | 7.851 | 7.608 | 7.851 | 8,300 | -0.03(-0.36%) |
Apr 07, 2008 | 7.880 | 7.958 | 7.880 | 7.880 | 5,300 | +0.37(+4.88%) |
Apr 04, 2008 | 7.513 | 7.650 | 7.513 | 7.513 | 1,200 | -0.15(-2.00%) |
Apr 03, 2008 | 7.666 | 7.666 | 7.412 | 7.666 | 2,600 | -0.14(-1.80%) |
Apr 02, 2008 | 7.599 | 7.807 | 7.807 | 7.807 | 400 | +0.21(+2.74%) |
Apr 01, 2008 | 8.103 | 7.599 | 7.599 | 7.599 | 200 | -0.50(-6.22%) |
Mar 31, 2008 | 8.103 | 8.180 | 7.930 | 8.103 | 9,166 | -0.14(-1.71%) |
Mar 28, 2008 | 8.366 | 8.243 | 8.243 | 8.243 | 200 | -0.12(-1.46%) |
Mar 27, 2008 | 8.340 | 8.366 | 8.366 | 8.366 | 100 | +0.03(+0.31%) |
Mar 26, 2008 | 8.337 | 8.359 | 8.141 | 8.340 | 3,400 | +0.24(+2.97%) |
Mar 25, 2008 | 0.3374 | 8.099 | 8.099 | 8.099 | 800 | +0.00(+0.00%) |
Mar 24, 2008 | 8.102 | 8.379 | 8.099 | 8.099 | 3,400 | -0.00(-0.03%) |
Mar 21, 2008 | 8.102 | 8.150 | 8.043 | 8.102 | 4,450 | +0.00(+0.00%) |
Mar 20, 2008 | 8.102 | 8.150 | 8.043 | 8.102 | 4,450 | -0.26(-3.05%) |
Mar 19, 2008 | 8.357 | 8.826 | 8.281 | 8.357 | 6,300 | -0.64(-7.08%) |
Mar 18, 2008 | 9.074 | 9.261 | 8.994 | 8.994 | 8,500 | -0.08(-0.88%) |
Mar 17, 2008 | 9.074 | 9.250 | 9.044 | 9.074 | 15,700 | -0.31(-3.31%) |
Mar 14, 2008 | 9.109 | 9.507 | 9.203 | 9.385 | 23,800 | +0.28(+3.03%) |
Mar 13, 2008 | 8.511 | 9.109 | 8.778 | 9.109 | 15,500 | +0.60(+7.03%) |
Mar 12, 2008 | 8.511 | 8.605 | 8.490 | 8.511 | 9,000 | +0.06(+0.73%) |
Mar 11, 2008 | 8.449 | 8.467 | 8.132 | 8.449 | 5,000 | +0.02(+0.21%) |
Mar 10, 2008 | 8.432 | 8.541 | 8.431 | 8.432 | 3,800 | -0.24(-2.75%) |
Mar 07, 2008 | 8.671 | 8.742 | 8.042 | 8.671 | 20,300 | +0.22(+2.64%) |
Mar 06, 2008 | 8.367 | 8.447 | 8.317 | 8.447 | 6,000 | +0.08(+0.96%) |
Mar 05, 2008 | 8.043 | 8.367 | 8.191 | 8.367 | 2,400 | +0.32(+4.03%) |
Mar 04, 2008 | 8.043 | 8.355 | 8.043 | 8.043 | 2,500 | -0.33(-3.97%) |