Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.300 | 7.780 | 7.290 | 7.780 | 117,208 | +0.52(+7.15%) |
May 29, 2008 | 7.200 | 7.390 | 7.200 | 7.261 | 13,561 | -0.04(-0.54%) |
May 28, 2008 | 7.070 | 7.450 | 7.060 | 7.300 | 21,267 | +0.15(+2.10%) |
May 27, 2008 | 7.400 | 7.430 | 7.100 | 7.150 | 26,635 | -0.20(-2.72%) |
May 26, 2008 | 6.950 | 7.370 | 6.950 | 7.350 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.950 | 7.370 | 6.950 | 7.350 | 54,537 | +0.40(+5.76%) |
May 22, 2008 | 6.980 | 7.090 | 6.940 | 6.950 | 34,741 | -0.04(-0.57%) |
May 21, 2008 | 7.000 | 7.040 | 6.780 | 6.990 | 26,800 | +0.14(+2.04%) |
May 20, 2008 | 6.660 | 6.890 | 6.650 | 6.850 | 32,239 | +0.10(+1.48%) |
May 19, 2008 | 6.810 | 6.810 | 6.520 | 6.750 | 16,986 | -0.03(-0.44%) |
May 16, 2008 | 6.520 | 6.890 | 6.360 | 6.780 | 84,494 | +0.38(+5.94%) |
May 15, 2008 | 6.650 | 6.770 | 6.268 | 6.400 | 67,189 | -0.33(-4.90%) |
May 14, 2008 | 6.900 | 7.000 | 6.600 | 6.730 | 103,412 | -0.34(-4.81%) |
May 13, 2008 | 7.130 | 7.130 | 6.750 | 7.070 | 68,205 | -0.11(-1.53%) |
May 12, 2008 | 7.360 | 7.360 | 7.100 | 7.180 | 95,318 | -0.24(-3.23%) |
May 09, 2008 | 7.110 | 7.420 | 6.980 | 7.420 | 105,834 | +0.42(+6.00%) |
May 08, 2008 | 7.950 | 7.950 | 6.650 | 7.000 | 1,124,751 | -0.95(-11.93%) |
May 07, 2008 | 8.500 | 8.500 | 7.900 | 7.948 | 81,793 | -0.50(-5.94%) |
May 06, 2008 | 8.750 | 8.750 | 8.360 | 8.450 | 43,727 | -0.40(-4.52%) |
May 05, 2008 | 9.270 | 9.270 | 8.840 | 8.850 | 53,621 | -0.24(-2.64%) |
May 02, 2008 | 8.950 | 9.090 | 8.890 | 9.090 | 103,920 | +0.14(+1.56%) |
May 01, 2008 | 8.850 | 9.000 | 8.400 | 8.950 | 120,279 | +0.14(+1.55%) |
Apr 30, 2008 | 8.900 | 8.900 | 8.650 | 8.813 | 26,920 | -0.01(-0.10%) |
Apr 29, 2008 | 8.650 | 8.990 | 8.550 | 8.822 | 57,622 | +0.18(+2.11%) |
Apr 28, 2008 | 8.550 | 8.700 | 8.500 | 8.640 | 30,850 | +0.08(+0.93%) |
Apr 25, 2008 | 8.010 | 8.800 | 8.010 | 8.560 | 40,708 | +0.11(+1.30%) |
Apr 24, 2008 | 8.990 | 9.030 | 8.350 | 8.450 | 67,498 | -0.41(-4.63%) |
Apr 23, 2008 | 8.490 | 9.000 | 8.460 | 8.860 | 290,438 | +0.45(+5.35%) |
Apr 22, 2008 | 8.100 | 8.440 | 7.900 | 8.410 | 80,559 | +0.41(+5.13%) |
Apr 21, 2008 | 7.800 | 8.023 | 7.480 | 8.000 | 83,901 | +0.05(+0.63%) |
Apr 18, 2008 | 7.990 | 8.000 | 7.810 | 7.950 | 35,612 | +0.10(+1.27%) |
Apr 17, 2008 | 7.390 | 7.850 | 7.300 | 7.850 | 52,400 | +0.51(+6.95%) |
Apr 16, 2008 | 7.400 | 7.590 | 7.300 | 7.340 | 27,750 | -0.08(-1.12%) |
Apr 15, 2008 | 7.530 | 7.550 | 7.300 | 7.423 | 27,020 | -0.10(-1.29%) |
Apr 14, 2008 | 7.410 | 7.650 | 7.120 | 7.520 | 24,400 | +0.30(+4.16%) |
Apr 11, 2008 | 7.650 | 7.700 | 7.110 | 7.220 | 53,100 | -0.53(-6.84%) |
Apr 10, 2008 | 7.710 | 7.750 | 7.000 | 7.750 | 94,400 | +0.11(+1.44%) |
Apr 09, 2008 | 7.750 | 8.059 | 7.400 | 7.640 | 107,600 | -0.03(-0.39%) |
Apr 08, 2008 | 7.050 | 7.670 | 6.900 | 7.670 | 51,500 | +0.67(+9.57%) |
Apr 07, 2008 | 7.120 | 7.120 | 6.850 | 7.000 | 30,500 | +0.00(+0.00%) |
Apr 04, 2008 | 6.920 | 7.000 | 6.820 | 7.000 | 74,800 | +0.22(+3.24%) |
Apr 03, 2008 | 7.000 | 7.000 | 6.650 | 6.780 | 70,900 | -0.07(-1.02%) |
Apr 02, 2008 | 6.780 | 6.870 | 6.550 | 6.850 | 49,000 | +0.20(+3.01%) |
Apr 01, 2008 | 6.510 | 6.690 | 6.392 | 6.650 | 77,600 | +0.25(+3.91%) |
Mar 31, 2008 | 6.500 | 6.500 | 6.300 | 6.400 | 37,300 | -0.20(-3.03%) |
Mar 28, 2008 | 6.410 | 6.600 | 6.300 | 6.600 | 33,000 | +0.17(+2.64%) |
Mar 27, 2008 | 6.690 | 6.690 | 6.430 | 6.430 | 14,800 | -0.17(-2.58%) |
Mar 26, 2008 | 6.440 | 6.625 | 6.440 | 6.600 | 9,200 | +0.04(+0.61%) |
Mar 25, 2008 | 6.552 | 6.640 | 6.200 | 6.560 | 24,900 | -0.04(-0.61%) |
Mar 24, 2008 | 6.080 | 6.690 | 6.080 | 6.600 | 24,392 | +0.40(+6.45%) |
Mar 21, 2008 | 6.040 | 6.250 | 5.900 | 6.200 | 37,900 | +0.00(+0.00%) |
Mar 20, 2008 | 6.040 | 6.250 | 5.900 | 6.200 | 37,900 | +0.10(+1.64%) |
Mar 19, 2008 | 6.120 | 6.180 | 5.990 | 6.100 | 28,300 | -0.07(-1.13%) |
Mar 18, 2008 | 6.260 | 6.280 | 6.040 | 6.170 | 19,700 | -0.03(-0.48%) |
Mar 17, 2008 | 6.110 | 6.340 | 6.100 | 6.200 | 25,500 | -0.21(-3.28%) |
Mar 14, 2008 | 6.300 | 6.450 | 6.210 | 6.410 | 16,000 | +0.11(+1.75%) |
Mar 13, 2008 | 6.000 | 6.350 | 6.000 | 6.300 | 28,000 | +0.30(+4.98%) |
Mar 12, 2008 | 5.890 | 6.050 | 5.850 | 6.001 | 27,940 | +0.00(+0.02%) |
Mar 11, 2008 | 5.750 | 6.000 | 5.750 | 6.000 | 25,100 | +0.27(+4.71%) |
Mar 10, 2008 | 5.700 | 5.800 | 5.650 | 5.730 | 33,900 | +0.03(+0.53%) |
Mar 07, 2008 | 5.610 | 5.870 | 5.610 | 5.700 | 39,550 | +0.03(+0.53%) |
Mar 06, 2008 | 5.760 | 5.800 | 5.670 | 5.670 | 26,592 | -0.10(-1.73%) |
Mar 05, 2008 | 5.880 | 5.940 | 5.750 | 5.770 | 20,200 | -0.05(-0.86%) |
Mar 04, 2008 | 5.790 | 5.910 | 5.760 | 5.820 | 11,300 | -0.10(-1.76%) |