Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.680 | 7.450 | 6.180 | 6.180 | 1,253 | -1.50(-19.53%) |
May 29, 2008 | 7.680 | 7.680 | 6.420 | 7.680 | 4,675 | -0.07(-0.90%) |
May 28, 2008 | 7.750 | 7.750 | 7.150 | 7.750 | 1,252 | +0.25(+3.33%) |
May 27, 2008 | 7.400 | 7.750 | 6.340 | 7.500 | 2,010 | +0.10(+1.35%) |
May 26, 2008 | 7.400 | 7.830 | 6.580 | 7.400 | 5,613 | +0.00(+0.00%) |
May 23, 2008 | 7.400 | 7.830 | 6.580 | 7.400 | 5,613 | -0.35(-4.52%) |
May 22, 2008 | 7.750 | 7.750 | 6.490 | 7.750 | 2,071 | +1.32(+20.53%) |
May 21, 2008 | 6.430 | 7.750 | 6.430 | 6.430 | 4,129 | -1.41(-17.98%) |
May 20, 2008 | 7.840 | 7.840 | 6.580 | 7.840 | 4,042 | -0.08(-1.01%) |
May 19, 2008 | 8.000 | 7.920 | 6.660 | 7.920 | 5,654 | -0.08(-1.00%) |
May 16, 2008 | 8.000 | 8.000 | 6.490 | 8.000 | 9,538 | +0.65(+8.84%) |
May 15, 2008 | 7.350 | 7.770 | 6.490 | 7.350 | 7,360 | -0.41(-5.28%) |
May 14, 2008 | 7.850 | 7.760 | 6.410 | 7.760 | 10,459 | -0.09(-1.15%) |
May 13, 2008 | 7.850 | 7.850 | 6.590 | 7.850 | 25,511 | -0.08(-1.01%) |
May 12, 2008 | 7.930 | 7.930 | 7.250 | 7.930 | 629 | +0.43(+5.73%) |
May 09, 2008 | 6.620 | 7.900 | 7.250 | 7.500 | 800 | +0.88(+13.29%) |
May 08, 2008 | 6.620 | 7.550 | 6.620 | 6.620 | 1,082 | -1.08(-14.03%) |
May 07, 2008 | 7.700 | 7.750 | 7.250 | 7.700 | 4,993 | +0.20(+2.67%) |
May 06, 2008 | 7.500 | 7.800 | 7.200 | 7.500 | 24,713 | -0.32(-4.09%) |
May 05, 2008 | 7.820 | 7.820 | 6.550 | 7.820 | 691 | +0.62(+8.61%) |
May 02, 2008 | 7.360 | 7.640 | 6.390 | 7.200 | 3,586 | -0.16(-2.17%) |
May 01, 2008 | 7.360 | 7.500 | 6.110 | 7.360 | 2,172 | -0.09(-1.21%) |
Apr 30, 2008 | 7.450 | 7.450 | 6.950 | 7.450 | 5,258 | -0.02(-0.27%) |
Apr 29, 2008 | 7.470 | 7.470 | 6.210 | 7.470 | 5,946 | +0.23(+3.18%) |
Apr 28, 2008 | 7.240 | 7.600 | 6.320 | 7.240 | 4,027 | -0.44(-5.73%) |
Apr 25, 2008 | 7.000 | 7.680 | 6.410 | 7.680 | 3,975 | +0.68(+9.71%) |
Apr 24, 2008 | 7.000 | 7.500 | 6.230 | 7.000 | 3,219 | -0.20(-2.78%) |
Apr 23, 2008 | 7.200 | 7.520 | 6.260 | 7.200 | 646 | -0.60(-7.69%) |
Apr 22, 2008 | 7.800 | 7.800 | 6.500 | 7.800 | 4,650 | +0.35(+4.70%) |
Apr 21, 2008 | 7.450 | 7.450 | 6.950 | 7.450 | 3,302 | +0.00(+0.00%) |
Apr 18, 2008 | 7.450 | 7.450 | 6.130 | 7.450 | 2,042 | +0.40(+5.67%) |
Apr 17, 2008 | 7.050 | 7.130 | 6.780 | 7.050 | 2,166 | -0.30(-4.08%) |
Apr 16, 2008 | 7.350 | 7.490 | 7.050 | 7.350 | 4,341 | +0.35(+5.00%) |
Apr 15, 2008 | 7.000 | 7.340 | 6.060 | 7.000 | 11,378 | +0.15(+2.19%) |
Apr 14, 2008 | 7.350 | 7.360 | 6.100 | 6.850 | 29,829 | -0.50(-6.80%) |
Apr 11, 2008 | 7.350 | 7.350 | 6.040 | 7.350 | 29,090 | +0.00(+0.00%) |
Apr 10, 2008 | 7.350 | 7.360 | 6.090 | 7.350 | 79,220 | -0.10(-1.34%) |
Apr 09, 2008 | 7.450 | 7.570 | 6.310 | 7.450 | 24,460 | +0.20(+2.76%) |
Apr 08, 2008 | 7.780 | 7.450 | 6.250 | 7.250 | 1,251 | -0.53(-6.81%) |
Apr 07, 2008 | 7.780 | 7.780 | 7.300 | 7.780 | 30,759 | +0.43(+5.85%) |
Apr 04, 2008 | 7.350 | 7.680 | 6.420 | 7.350 | 71,457 | -0.25(-3.29%) |
Apr 03, 2008 | 7.600 | 7.600 | 7.200 | 7.600 | 38,287 | -0.27(-3.43%) |
Apr 02, 2008 | 6.620 | 7.870 | 6.560 | 7.870 | 294,265 | +1.25(+18.88%) |
Apr 01, 2008 | 7.642 | 7.597 | 6.620 | 6.620 | 500,725 | -1.02(-13.37%) |
Mar 31, 2008 | 7.642 | 7.642 | 7.642 | 7.642 | 400,000 | +0.14(+1.89%) |
Mar 28, 2008 | 7.500 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 7.350 | 7.500 | 7.500 | 7.500 | 900 | +0.15(+2.04%) |
Mar 26, 2008 | 7.500 | 7.350 | 7.350 | 7.350 | 407 | -0.15(-2.00%) |
Mar 25, 2008 | 0.5000 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) |
Mar 24, 2008 | 7.500 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 7.500 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 7.500 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 7.500 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) |
Mar 18, 2008 | 7.600 | 7.500 | 7.500 | 7.500 | 1,000 | -0.10(-1.32%) |
Mar 17, 2008 | 7.600 | 7.600 | 7.600 | 7.600 | 985 | -0.10(-1.30%) |
Mar 14, 2008 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 7.700 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 7.700 | 7.700 | 7.700 | 7.700 | 1,000 | +0.70(+10.00%) |
Mar 11, 2008 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) |
Mar 10, 2008 | 7.000 | 7.000 | 6.900 | 7.000 | 17,270 | -0.10(-1.41%) |
Mar 07, 2008 | 7.100 | 7.100 | 7.100 | 7.100 | 1,000 | +0.30(+4.41%) |
Mar 06, 2008 | 6.800 | 6.800 | 6.800 | 6.800 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 6.800 | 6.800 | 6.800 | 6.800 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 6.800 | 6.900 | 6.800 | 6.800 | 3,349 | +1.20(+21.43%) |