Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.460 | 9.490 | 8.810 | 8.880 | 2,960,366 | -0.65(-6.82%) |
May 29, 2008 | 9.410 | 9.570 | 9.370 | 9.530 | 1,128,572 | +0.13(+1.38%) |
May 28, 2008 | 9.470 | 9.690 | 9.310 | 9.400 | 1,453,300 | -0.13(-1.36%) |
May 27, 2008 | 9.290 | 9.590 | 9.290 | 9.530 | 1,640,693 | +0.16(+1.71%) |
May 26, 2008 | 9.370 | 9.580 | 9.290 | 9.370 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.370 | 9.580 | 9.290 | 9.370 | 1,210,616 | +0.07(+0.75%) |
May 22, 2008 | 9.770 | 9.770 | 9.280 | 9.300 | 904,651 | -0.35(-3.63%) |
May 21, 2008 | 9.720 | 9.830 | 9.520 | 9.650 | 1,281,066 | +0.05(+0.52%) |
May 20, 2008 | 9.550 | 9.760 | 9.440 | 9.600 | 1,156,038 | +0.01(+0.10%) |
May 19, 2008 | 9.800 | 9.860 | 9.510 | 9.590 | 1,204,009 | -0.15(-1.54%) |
May 16, 2008 | 9.420 | 9.740 | 9.340 | 9.740 | 1,990,190 | +0.28(+2.96%) |
May 15, 2008 | 9.330 | 9.480 | 9.230 | 9.460 | 975,063 | +0.22(+2.38%) |
May 14, 2008 | 9.420 | 9.490 | 9.220 | 9.240 | 1,656,448 | -0.12(-1.28%) |
May 13, 2008 | 9.520 | 9.520 | 9.210 | 9.360 | 1,750,848 | -0.21(-2.19%) |
May 12, 2008 | 8.980 | 9.570 | 8.980 | 9.570 | 2,599,660 | +0.66(+7.41%) |
May 09, 2008 | 9.610 | 9.640 | 8.800 | 8.910 | 1,813,141 | -0.62(-6.51%) |
May 08, 2008 | 9.660 | 9.770 | 9.460 | 9.530 | 1,942,774 | -0.03(-0.31%) |
May 07, 2008 | 9.680 | 9.760 | 9.520 | 9.560 | 3,077,115 | -0.02(-0.21%) |
May 06, 2008 | 9.440 | 9.770 | 9.360 | 9.580 | 2,865,869 | +0.03(+0.31%) |
May 05, 2008 | 9.060 | 9.570 | 9.060 | 9.550 | 3,673,830 | +0.34(+3.69%) |
May 02, 2008 | 9.500 | 9.600 | 9.140 | 9.210 | 3,554,354 | -0.22(-2.33%) |
May 01, 2008 | 9.430 | 9.470 | 9.160 | 9.430 | 3,174,700 | +0.06(+0.64%) |
Apr 30, 2008 | 9.050 | 9.580 | 9.050 | 9.370 | 4,656,495 | +0.32(+3.54%) |
Apr 29, 2008 | 9.010 | 9.070 | 8.840 | 9.050 | 3,333,619 | +0.10(+1.12%) |
Apr 28, 2008 | 8.670 | 8.970 | 8.520 | 8.950 | 4,070,960 | +0.43(+5.05%) |
Apr 25, 2008 | 9.020 | 9.020 | 8.420 | 8.520 | 6,893,263 | -0.27(-3.07%) |
Apr 24, 2008 | 7.440 | 8.943 | 7.350 | 8.790 | 12,535,310 | +2.09(+31.19%) |
Apr 23, 2008 | 6.770 | 6.780 | 6.630 | 6.700 | 1,001,427 | -0.07(-1.03%) |
Apr 22, 2008 | 6.890 | 6.960 | 6.480 | 6.770 | 1,897,798 | -0.22(-3.15%) |
Apr 21, 2008 | 7.070 | 7.070 | 6.820 | 6.990 | 1,000,354 | -0.04(-0.57%) |
Apr 18, 2008 | 7.010 | 7.090 | 6.990 | 7.030 | 1,777,502 | +0.06(+0.86%) |
Apr 17, 2008 | 6.840 | 7.030 | 6.840 | 6.970 | 1,317,023 | +0.08(+1.16%) |
Apr 16, 2008 | 6.190 | 6.910 | 6.190 | 6.890 | 2,994,603 | +0.43(+6.66%) |
Apr 15, 2008 | 6.950 | 7.080 | 6.280 | 6.460 | 5,612,208 | -0.43(-6.24%) |
Apr 14, 2008 | 7.100 | 7.150 | 6.880 | 6.890 | 1,813,305 | -0.20(-2.82%) |
Apr 11, 2008 | 7.260 | 7.300 | 7.030 | 7.090 | 1,057,700 | -0.25(-3.41%) |
Apr 10, 2008 | 7.040 | 7.390 | 7.040 | 7.340 | 1,157,114 | +0.23(+3.23%) |
Apr 09, 2008 | 7.090 | 7.190 | 7.050 | 7.110 | 1,460,600 | +0.01(+0.14%) |
Apr 08, 2008 | 7.010 | 7.130 | 6.980 | 7.100 | 1,454,500 | +0.05(+0.71%) |
Apr 07, 2008 | 7.230 | 7.230 | 7.020 | 7.050 | 1,264,300 | -0.10(-1.40%) |
Apr 04, 2008 | 7.160 | 7.200 | 6.960 | 7.150 | 1,035,800 | +0.05(+0.70%) |
Apr 03, 2008 | 7.030 | 7.430 | 6.990 | 7.100 | 2,499,450 | +0.05(+0.71%) |
Apr 02, 2008 | 7.090 | 7.100 | 6.900 | 7.050 | 1,364,180 | +0.07(+1.00%) |
Apr 01, 2008 | 6.770 | 7.000 | 6.640 | 6.980 | 2,201,605 | +0.26(+3.87%) |
Mar 31, 2008 | 6.530 | 6.760 | 6.360 | 6.720 | 1,883,500 | +0.15(+2.28%) |
Mar 28, 2008 | 6.710 | 6.750 | 6.520 | 6.570 | 993,500 | -0.05(-0.76%) |
Mar 27, 2008 | 6.500 | 6.770 | 6.490 | 6.620 | 2,057,500 | +0.11(+1.69%) |
Mar 26, 2008 | 6.600 | 6.600 | 6.030 | 6.510 | 3,920,505 | -0.29(-4.26%) |
Mar 25, 2008 | 6.800 | 6.920 | 6.740 | 6.800 | 1,295,800 | -0.03(-0.44%) |
Mar 24, 2008 | 6.500 | 6.840 | 6.380 | 6.830 | 2,121,200 | +0.53(+8.41%) |
Mar 21, 2008 | 6.410 | 6.430 | 6.260 | 6.300 | 1,896,584 | +0.00(+0.00%) |
Mar 20, 2008 | 6.410 | 6.430 | 6.260 | 6.300 | 1,896,584 | -0.17(-2.63%) |
Mar 19, 2008 | 6.720 | 6.750 | 6.410 | 6.470 | 1,057,300 | -0.19(-2.85%) |
Mar 18, 2008 | 6.480 | 6.700 | 6.410 | 6.660 | 1,446,200 | +0.29(+4.55%) |
Mar 17, 2008 | 6.220 | 6.480 | 6.210 | 6.370 | 1,524,280 | +0.05(+0.79%) |
Mar 14, 2008 | 6.260 | 6.350 | 6.250 | 6.320 | 2,251,234 | +0.01(+0.16%) |
Mar 13, 2008 | 6.310 | 6.360 | 6.230 | 6.310 | 1,940,500 | +0.00(+0.00%) |
Mar 12, 2008 | 6.440 | 6.500 | 6.310 | 6.310 | 1,575,100 | -0.08(-1.25%) |
Mar 11, 2008 | 6.390 | 6.560 | 6.290 | 6.390 | 2,725,600 | +0.06(+0.95%) |
Mar 10, 2008 | 6.530 | 6.600 | 6.270 | 6.330 | 1,307,400 | -0.10(-1.56%) |
Mar 07, 2008 | 6.390 | 6.580 | 6.350 | 6.430 | 2,174,400 | -0.03(-0.46%) |
Mar 06, 2008 | 6.750 | 6.880 | 6.430 | 6.460 | 2,041,600 | -0.34(-5.00%) |
Mar 05, 2008 | 6.650 | 6.870 | 6.650 | 6.800 | 1,428,800 | +0.15(+2.26%) |
Mar 04, 2008 | 6.790 | 6.970 | 6.381 | 6.650 | 3,082,800 | -0.18(-2.64%) |