Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 6.879 | 7.053 | 6.764 | 7.053 | 328,303 | +0.15(+2.23%) |
May 29, 2008 | 6.802 | 6.899 | 6.600 | 6.899 | 640,672 | +0.15(+2.29%) |
May 28, 2008 | 6.629 | 6.793 | 6.475 | 6.745 | 705,544 | +0.09(+1.30%) |
May 27, 2008 | 6.542 | 6.658 | 6.359 | 6.658 | 246,032 | +0.12(+1.77%) |
May 26, 2008 | 6.658 | 6.658 | 6.215 | 6.542 | 0 | +0.00(+0.00%) |
May 23, 2008 | 6.658 | 6.658 | 6.215 | 6.542 | 1,059,011 | -0.07(-1.02%) |
May 22, 2008 | 6.176 | 6.928 | 5.955 | 6.610 | 1,689,445 | +0.35(+5.54%) |
May 21, 2008 | 6.764 | 6.937 | 6.234 | 6.263 | 1,013,393 | -0.53(-7.80%) |
May 20, 2008 | 7.130 | 7.130 | 6.682 | 6.793 | 511,785 | -0.33(-4.60%) |
May 19, 2008 | 7.043 | 7.159 | 6.985 | 7.120 | 326,506 | +0.00(+0.00%) |
May 16, 2008 | 7.159 | 7.169 | 6.985 | 7.120 | 386,820 | -0.13(-1.73%) |
May 15, 2008 | 6.716 | 7.332 | 6.523 | 7.246 | 860,121 | +0.45(+6.67%) |
May 14, 2008 | 6.822 | 6.957 | 6.456 | 6.793 | 995,357 | -0.03(-0.42%) |
May 13, 2008 | 6.745 | 6.985 | 6.706 | 6.822 | 1,076,642 | +0.09(+1.29%) |
May 12, 2008 | 6.783 | 6.841 | 6.590 | 6.735 | 587,693 | -0.06(-0.85%) |
May 09, 2008 | 6.793 | 6.957 | 6.600 | 6.793 | 527,595 | +0.00(+0.00%) |
May 08, 2008 | 6.870 | 7.120 | 6.735 | 6.793 | 1,089,596 | -0.05(-0.70%) |
May 07, 2008 | 7.217 | 7.284 | 6.629 | 6.841 | 1,597,931 | -0.32(-4.44%) |
May 06, 2008 | 8.228 | 8.238 | 7.159 | 7.159 | 1,438,569 | -0.99(-12.17%) |
May 05, 2008 | 8.277 | 8.421 | 8.122 | 8.151 | 1,665,136 | +0.00(+0.00%) |
May 02, 2008 | 8.190 | 8.575 | 8.065 | 8.151 | 983,311 | +0.01(+0.12%) |
May 01, 2008 | 7.708 | 8.238 | 7.477 | 8.142 | 1,841,487 | +0.48(+6.29%) |
Apr 30, 2008 | 7.698 | 7.795 | 7.525 | 7.660 | 881,925 | +0.05(+0.63%) |
Apr 29, 2008 | 7.612 | 7.679 | 7.486 | 7.612 | 768,037 | +0.03(+0.38%) |
Apr 28, 2008 | 7.313 | 7.583 | 7.207 | 7.583 | 1,279,750 | +0.32(+4.38%) |
Apr 25, 2008 | 7.005 | 7.275 | 7.005 | 7.265 | 469,288 | +0.18(+2.58%) |
Apr 24, 2008 | 7.101 | 7.323 | 6.851 | 7.082 | 1,025,570 | -0.13(-1.74%) |
Apr 23, 2008 | 7.303 | 7.419 | 7.130 | 7.207 | 1,331,005 | -0.05(-0.66%) |
Apr 22, 2008 | 7.226 | 7.342 | 7.034 | 7.255 | 854,085 | +0.13(+1.76%) |
Apr 21, 2008 | 7.169 | 7.275 | 6.696 | 7.130 | 938,461 | +0.10(+1.37%) |
Apr 18, 2008 | 7.188 | 7.226 | 6.976 | 7.034 | 517,666 | +0.00(+0.00%) |
Apr 17, 2008 | 7.120 | 7.169 | 6.937 | 7.034 | 490,523 | -0.09(-1.22%) |
Apr 16, 2008 | 6.860 | 7.130 | 6.793 | 7.120 | 1,316,276 | +0.26(+3.79%) |
Apr 15, 2008 | 6.793 | 6.860 | 6.696 | 6.860 | 1,274,499 | +0.12(+1.71%) |
Apr 14, 2008 | 6.600 | 6.889 | 6.552 | 6.745 | 1,058,552 | +0.19(+2.94%) |
Apr 11, 2008 | 6.484 | 6.735 | 6.484 | 6.552 | 841,289 | -0.17(-2.58%) |
Apr 10, 2008 | 6.745 | 6.783 | 6.350 | 6.725 | 830,316 | -0.01(-0.14%) |
Apr 09, 2008 | 6.812 | 6.841 | 6.504 | 6.735 | 429,989 | -0.06(-0.85%) |
Apr 08, 2008 | 6.937 | 6.985 | 6.706 | 6.793 | 760,989 | -0.14(-2.08%) |
Apr 07, 2008 | 7.024 | 7.034 | 6.735 | 6.937 | 946,648 | +0.18(+2.71%) |
Apr 04, 2008 | 6.764 | 6.976 | 6.696 | 6.754 | 1,770,577 | +0.12(+1.74%) |
Apr 03, 2008 | 6.253 | 6.639 | 6.051 | 6.639 | 2,759,853 | +0.57(+9.37%) |
Apr 02, 2008 | 5.974 | 6.118 | 5.849 | 6.070 | 1,278,549 | +0.13(+2.11%) |
Apr 01, 2008 | 5.743 | 6.012 | 5.733 | 5.945 | 612,028 | +0.16(+2.83%) |
Mar 31, 2008 | 5.897 | 6.215 | 5.588 | 5.781 | 741,630 | +0.75(+14.94%) |
Mar 28, 2008 | 4.962 | 5.030 | 4.914 | 5.030 | 569,775 | -0.04(-0.76%) |
Mar 27, 2008 | 5.030 | 5.068 | 4.798 | 5.068 | 310,427 | +0.13(+2.53%) |
Mar 26, 2008 | 4.856 | 5.155 | 4.856 | 4.943 | 262,078 | -0.11(-2.10%) |
Mar 25, 2008 | 4.769 | 5.058 | 4.769 | 5.049 | 954,874 | +0.23(+4.80%) |
Mar 24, 2008 | 4.789 | 4.866 | 4.654 | 4.818 | 882,582 | +0.16(+3.52%) |
Mar 21, 2008 | 4.297 | 4.760 | 4.191 | 4.654 | 137,251 | +0.00(+0.00%) |
Mar 20, 2008 | 4.297 | 4.760 | 4.191 | 4.654 | 137,251 | +0.08(+1.68%) |
Mar 19, 2008 | 4.500 | 4.577 | 4.336 | 4.577 | 61,545 | +0.05(+1.06%) |
Mar 18, 2008 | 4.480 | 4.634 | 4.355 | 4.529 | 106,257 | +0.01(+0.21%) |
Mar 17, 2008 | 4.606 | 4.673 | 4.259 | 4.519 | 228,790 | -0.11(-2.29%) |
Mar 14, 2008 | 4.634 | 4.740 | 4.384 | 4.625 | 93,813 | +0.00(+0.00%) |
Mar 13, 2008 | 4.548 | 4.673 | 4.490 | 4.625 | 103,449 | -0.08(-1.64%) |
Mar 12, 2008 | 4.625 | 4.721 | 4.557 | 4.702 | 136,018 | -0.02(-0.41%) |
Mar 11, 2008 | 4.721 | 4.798 | 4.519 | 4.721 | 124,855 | +0.02(+0.41%) |
Mar 10, 2008 | 4.760 | 4.769 | 4.480 | 4.702 | 156,603 | -0.02(-0.41%) |
Mar 07, 2008 | 4.654 | 4.798 | 4.654 | 4.721 | 85,831 | -0.10(-2.00%) |
Mar 06, 2008 | 4.914 | 4.914 | 4.769 | 4.818 | 82,718 | -0.18(-3.66%) |
Mar 05, 2008 | 4.866 | 5.001 | 4.808 | 5.001 | 96,106 | +0.08(+1.57%) |
Mar 04, 2008 | 4.721 | 4.924 | 4.673 | 4.924 | 182,677 | +0.20(+4.29%) |