Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.953 | 7.974 | 6.940 | 7.599 | 48,854 | +0.63(+8.98%) |
May 29, 2008 | 6.871 | 6.975 | 6.871 | 6.974 | 8,770 | +0.08(+1.18%) |
May 28, 2008 | 6.871 | 6.892 | 6.803 | 6.892 | 9,406 | +0.03(+0.40%) |
May 27, 2008 | 6.906 | 7.334 | 6.851 | 6.865 | 23,804 | -0.01(-0.20%) |
May 26, 2008 | 6.871 | 6.906 | 6.871 | 6.878 | 3,182 | +0.00(+0.00%) |
May 23, 2008 | 6.871 | 6.906 | 6.871 | 6.878 | 3,182 | -0.05(-0.79%) |
May 22, 2008 | 6.906 | 6.933 | 6.906 | 6.933 | 9,289 | +0.06(+0.89%) |
May 21, 2008 | 6.871 | 6.912 | 6.824 | 6.871 | 5,585 | -0.09(-1.27%) |
May 20, 2008 | 6.824 | 7.008 | 6.803 | 6.960 | 9,451 | +0.15(+2.20%) |
May 19, 2008 | 6.878 | 6.906 | 6.810 | 6.810 | 2,403 | +0.01(+0.10%) |
May 16, 2008 | 6.871 | 6.906 | 6.803 | 6.803 | 7,687 | -0.14(-1.96%) |
May 15, 2008 | 7.001 | 7.008 | 6.906 | 6.940 | 7,843 | +0.10(+1.39%) |
May 14, 2008 | 6.926 | 7.280 | 6.810 | 6.844 | 9,936 | +0.01(+0.10%) |
May 13, 2008 | 6.810 | 6.844 | 6.810 | 6.837 | 2,572 | +0.03(+0.50%) |
May 12, 2008 | 6.871 | 6.892 | 6.803 | 6.803 | 6,764 | -0.10(-1.48%) |
May 09, 2008 | 7.001 | 7.008 | 6.817 | 6.905 | 3,221 | -0.05(-0.69%) |
May 08, 2008 | 7.062 | 7.062 | 6.871 | 6.953 | 4,797 | -0.07(-1.06%) |
May 07, 2008 | 7.144 | 7.144 | 7.028 | 7.028 | 1,616 | -0.41(-5.49%) |
May 06, 2008 | 7.450 | 7.504 | 7.287 | 7.436 | 29,577 | -0.05(-0.64%) |
May 05, 2008 | 7.484 | 7.484 | 7.450 | 7.484 | 67,556 | +0.00(+0.00%) |
May 02, 2008 | 7.504 | 7.504 | 7.484 | 7.484 | 2,057 | -0.02(-0.27%) |
May 01, 2008 | 7.484 | 7.518 | 7.484 | 7.504 | 5,670 | -0.01(-0.18%) |
Apr 30, 2008 | 7.620 | 7.620 | 7.457 | 7.518 | 12,112 | -0.03(-0.45%) |
Apr 29, 2008 | 7.647 | 7.647 | 7.484 | 7.552 | 44,034 | -0.10(-1.25%) |
Apr 28, 2008 | 7.647 | 7.647 | 7.647 | 7.647 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 7.654 | 7.654 | 7.647 | 7.647 | 2,538 | -0.24(-3.10%) |
Apr 24, 2008 | 7.994 | 7.994 | 7.892 | 7.892 | 1,616 | +0.13(+1.67%) |
Apr 23, 2008 | 7.654 | 8.130 | 7.647 | 7.763 | 4,172 | +0.10(+1.33%) |
Apr 22, 2008 | 7.756 | 8.164 | 7.661 | 7.661 | 1,083 | -0.06(-0.79%) |
Apr 21, 2008 | 7.708 | 7.722 | 7.708 | 7.722 | 2,645 | -0.27(-3.40%) |
Apr 18, 2008 | 7.858 | 8.634 | 7.661 | 7.994 | 13,174 | +0.13(+1.64%) |
Apr 17, 2008 | 7.865 | 7.865 | 7.865 | 7.865 | 293 | -0.10(-1.20%) |
Apr 16, 2008 | 8.219 | 8.219 | 7.953 | 7.960 | 2,789 | -0.04(-0.51%) |
Apr 15, 2008 | 7.953 | 8.001 | 7.926 | 8.001 | 2,792 | +0.07(+0.94%) |
Apr 14, 2008 | 7.919 | 7.926 | 7.919 | 7.926 | 440 | -0.14(-1.69%) |
Apr 11, 2008 | 8.225 | 8.225 | 8.062 | 8.062 | 323 | +0.10(+1.28%) |
Apr 10, 2008 | 8.062 | 8.062 | 7.960 | 7.960 | 293 | -0.10(-1.27%) |
Apr 09, 2008 | 8.062 | 8.062 | 8.062 | 8.062 | 293 | +0.00(+0.00%) |
Apr 08, 2008 | 7.994 | 8.062 | 7.994 | 8.062 | 4,850 | -0.03(-0.34%) |
Apr 07, 2008 | 8.674 | 8.674 | 8.008 | 8.089 | 1,175 | -0.72(-8.19%) |
Apr 04, 2008 | 9.015 | 9.015 | 8.742 | 8.810 | 3,005 | -0.14(-1.52%) |
Apr 03, 2008 | 8.879 | 8.947 | 8.879 | 8.947 | 3,515 | +0.10(+1.15%) |
Apr 02, 2008 | 8.776 | 8.844 | 8.504 | 8.844 | 1,428 | +0.32(+3.75%) |
Apr 01, 2008 | 9.134 | 9.134 | 8.518 | 8.525 | 7,152 | -0.35(-3.98%) |
Mar 31, 2008 | 8.416 | 9.151 | 8.416 | 8.879 | 21,919 | +0.85(+10.59%) |
Mar 28, 2008 | 8.266 | 8.504 | 8.028 | 8.028 | 8,523 | +0.03(+0.43%) |
Mar 27, 2008 | 7.994 | 7.994 | 7.994 | 7.994 | 440 | -0.07(-0.84%) |
Mar 26, 2008 | 7.994 | 8.062 | 7.994 | 8.062 | 3,762 | +0.07(+0.85%) |
Mar 25, 2008 | 8.293 | 8.293 | 7.994 | 7.994 | 5,722 | -0.84(-9.55%) |
Mar 24, 2008 | 8.416 | 8.838 | 8.416 | 8.838 | 1,175 | +0.81(+10.08%) |
Mar 21, 2008 | 7.858 | 8.266 | 7.858 | 8.028 | 4,743 | +0.00(+0.00%) |
Mar 20, 2008 | 7.858 | 8.266 | 7.858 | 8.028 | 4,743 | +0.03(+0.43%) |
Mar 19, 2008 | 7.994 | 7.994 | 7.994 | 7.994 | 0 | +0.00(+0.00%) |
Mar 18, 2008 | 8.130 | 8.130 | 7.994 | 7.994 | 2,238 | -0.41(-4.86%) |
Mar 17, 2008 | 8.144 | 8.402 | 7.994 | 8.402 | 2,760 | +0.58(+7.39%) |
Mar 14, 2008 | 7.729 | 7.824 | 7.729 | 7.824 | 884 | -0.17(-2.13%) |
Mar 13, 2008 | 8.055 | 8.083 | 7.654 | 7.994 | 8,084 | -0.03(-0.42%) |
Mar 12, 2008 | 8.334 | 8.334 | 8.028 | 8.028 | 1,093 | -0.12(-1.50%) |
Mar 11, 2008 | 8.096 | 8.151 | 8.028 | 8.151 | 10,047 | -0.18(-2.20%) |
Mar 10, 2008 | 8.096 | 8.338 | 8.096 | 8.334 | 4,008 | +0.24(+2.94%) |
Mar 07, 2008 | 8.028 | 8.096 | 8.028 | 8.096 | 7,349 | -0.14(-1.65%) |
Mar 06, 2008 | 8.028 | 8.232 | 8.028 | 8.232 | 4,703 | +0.00(+0.00%) |
Mar 05, 2008 | 8.232 | 8.232 | 8.232 | 8.232 | 2,939 | -0.03(-0.33%) |
Mar 04, 2008 | 8.831 | 8.831 | 8.259 | 8.259 | 1,322 | -0.42(-4.78%) |