Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.785 | 6.811 | 6.717 | 6.785 | 90,745 | +0.01(+0.11%) |
May 29, 2008 | 6.755 | 6.808 | 6.687 | 6.778 | 61,007 | +0.01(+0.11%) |
May 28, 2008 | 6.672 | 6.770 | 6.604 | 6.770 | 57,947 | +0.11(+1.70%) |
May 27, 2008 | 6.551 | 6.717 | 6.551 | 6.657 | 67,705 | +0.09(+1.38%) |
May 26, 2008 | 6.657 | 6.793 | 6.491 | 6.566 | 60,436 | +0.00(+0.00%) |
May 23, 2008 | 6.657 | 6.793 | 6.491 | 6.566 | 60,436 | -0.14(-2.14%) |
May 22, 2008 | 6.544 | 6.793 | 6.544 | 6.710 | 82,220 | +0.21(+3.25%) |
May 21, 2008 | 6.793 | 6.853 | 6.415 | 6.498 | 135,159 | -0.20(-2.93%) |
May 20, 2008 | 6.604 | 6.785 | 6.604 | 6.695 | 112,788 | +0.06(+0.91%) |
May 19, 2008 | 6.725 | 6.815 | 6.604 | 6.634 | 232,984 | +0.02(+0.23%) |
May 16, 2008 | 7.434 | 7.434 | 6.551 | 6.619 | 351,413 | -0.74(-10.05%) |
May 15, 2008 | 8.015 | 8.015 | 7.336 | 7.359 | 223,883 | -0.72(-8.96%) |
May 14, 2008 | 8.061 | 8.249 | 7.932 | 8.083 | 123,889 | +0.08(+0.94%) |
May 13, 2008 | 8.317 | 8.332 | 7.940 | 8.008 | 31,304 | -0.30(-3.63%) |
May 12, 2008 | 8.083 | 8.513 | 7.955 | 8.310 | 65,523 | +0.26(+3.19%) |
May 09, 2008 | 7.925 | 8.083 | 7.925 | 8.053 | 27,860 | +0.09(+1.14%) |
May 08, 2008 | 8.196 | 8.302 | 7.947 | 7.962 | 42,703 | -0.23(-2.85%) |
May 07, 2008 | 8.438 | 8.513 | 8.083 | 8.196 | 125,937 | -0.22(-2.60%) |
May 06, 2008 | 8.581 | 8.581 | 8.347 | 8.415 | 193,434 | -0.22(-2.53%) |
May 05, 2008 | 8.717 | 8.755 | 8.544 | 8.634 | 170,676 | +0.00(+0.00%) |
May 02, 2008 | 8.861 | 8.981 | 8.536 | 8.634 | 145,781 | -0.04(-0.44%) |
May 01, 2008 | 8.642 | 8.981 | 8.627 | 8.672 | 102,480 | +0.09(+1.06%) |
Apr 30, 2008 | 8.461 | 8.853 | 8.461 | 8.581 | 168,718 | +0.18(+2.16%) |
Apr 29, 2008 | 8.378 | 8.544 | 8.325 | 8.400 | 122,528 | +0.02(+0.27%) |
Apr 28, 2008 | 8.227 | 8.476 | 8.159 | 8.378 | 99,612 | +0.16(+1.93%) |
Apr 25, 2008 | 8.325 | 8.679 | 8.144 | 8.219 | 145,613 | -0.05(-0.64%) |
Apr 24, 2008 | 7.645 | 8.302 | 7.615 | 8.272 | 323,628 | +0.66(+8.62%) |
Apr 23, 2008 | 7.804 | 7.804 | 7.562 | 7.615 | 120,423 | -0.15(-1.94%) |
Apr 22, 2008 | 7.510 | 8.076 | 7.510 | 7.766 | 102,806 | +0.28(+3.73%) |
Apr 21, 2008 | 7.578 | 7.774 | 7.381 | 7.487 | 53,486 | -0.21(-2.75%) |
Apr 18, 2008 | 7.713 | 7.857 | 7.396 | 7.698 | 111,973 | +0.16(+2.10%) |
Apr 17, 2008 | 7.555 | 7.698 | 7.396 | 7.540 | 20,446 | +0.00(+0.00%) |
Apr 16, 2008 | 7.291 | 7.547 | 7.245 | 7.540 | 34,142 | +0.33(+4.61%) |
Apr 15, 2008 | 7.261 | 7.555 | 7.057 | 7.208 | 30,998 | +0.01(+0.10%) |
Apr 14, 2008 | 7.245 | 7.547 | 7.170 | 7.200 | 44,634 | -0.08(-1.04%) |
Apr 11, 2008 | 7.412 | 7.532 | 7.276 | 7.276 | 41,158 | -0.21(-2.82%) |
Apr 10, 2008 | 7.419 | 7.578 | 7.359 | 7.487 | 37,725 | +0.08(+1.12%) |
Apr 09, 2008 | 7.744 | 7.842 | 7.253 | 7.404 | 52,529 | -0.24(-3.16%) |
Apr 08, 2008 | 7.721 | 8.000 | 7.623 | 7.645 | 20,185 | -0.15(-1.94%) |
Apr 07, 2008 | 8.008 | 8.355 | 7.653 | 7.796 | 81,006 | -0.26(-3.19%) |
Apr 04, 2008 | 8.302 | 8.302 | 7.925 | 8.053 | 40,546 | -0.25(-3.00%) |
Apr 03, 2008 | 8.385 | 8.747 | 8.145 | 8.302 | 70,743 | -0.14(-1.70%) |
Apr 02, 2008 | 8.264 | 8.521 | 7.857 | 8.446 | 70,582 | +0.15(+1.82%) |
Apr 01, 2008 | 8.287 | 8.295 | 7.812 | 8.295 | 57,841 | +0.44(+5.57%) |
Mar 31, 2008 | 8.317 | 8.340 | 7.781 | 7.857 | 55,906 | +0.01(+0.10%) |
Mar 28, 2008 | 8.544 | 8.544 | 7.796 | 7.849 | 132,522 | -0.75(-8.77%) |
Mar 27, 2008 | 8.664 | 9.012 | 8.566 | 8.604 | 50,805 | +0.03(+0.35%) |
Mar 26, 2008 | 8.936 | 8.936 | 8.483 | 8.574 | 63,411 | -0.42(-4.70%) |
Mar 25, 2008 | 9.389 | 9.396 | 8.695 | 8.996 | 94,143 | +0.20(+2.32%) |
Mar 24, 2008 | 8.823 | 9.102 | 8.619 | 8.793 | 85,458 | +0.02(+0.17%) |
Mar 21, 2008 | 10.94 | 10.94 | 8.302 | 8.778 | 387,331 | +0.00(+0.00%) |
Mar 20, 2008 | 10.94 | 10.94 | 8.302 | 8.778 | 387,331 | +0.61(+7.49%) |
Mar 19, 2008 | 7.812 | 8.302 | 7.799 | 8.166 | 126,549 | +0.41(+5.25%) |
Mar 18, 2008 | 7.502 | 7.902 | 7.245 | 7.759 | 106,974 | +0.45(+6.09%) |
Mar 17, 2008 | 7.170 | 7.645 | 7.170 | 7.313 | 84,177 | -0.18(-2.42%) |
Mar 14, 2008 | 7.789 | 7.902 | 7.359 | 7.495 | 55,685 | -0.25(-3.22%) |
Mar 13, 2008 | 7.087 | 7.759 | 7.087 | 7.744 | 94,125 | +0.56(+7.83%) |
Mar 12, 2008 | 7.253 | 7.502 | 6.981 | 7.181 | 64,569 | -0.09(-1.20%) |
Mar 11, 2008 | 6.928 | 7.298 | 6.793 | 7.268 | 82,313 | +0.54(+7.96%) |
Mar 10, 2008 | 6.838 | 6.981 | 6.604 | 6.732 | 49,320 | -0.06(-0.89%) |
Mar 07, 2008 | 6.566 | 7.019 | 6.566 | 6.793 | 89,513 | +0.22(+3.33%) |
Mar 06, 2008 | 6.845 | 7.048 | 6.574 | 6.574 | 41,073 | -0.33(-4.81%) |
Mar 05, 2008 | 6.838 | 6.989 | 6.830 | 6.906 | 28,090 | +0.10(+1.44%) |
Mar 04, 2008 | 6.732 | 6.830 | 6.528 | 6.808 | 57,299 | +0.02(+0.22%) |