Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.873 | 10.26 | 9.797 | 10.12 | 342,195 | +0.28(+2.80%) |
May 29, 2008 | 9.835 | 10.03 | 9.797 | 9.843 | 566,487 | +0.05(+0.55%) |
May 28, 2008 | 9.965 | 10.06 | 9.697 | 9.789 | 471,083 | -0.14(-1.39%) |
May 27, 2008 | 9.598 | 10.01 | 9.598 | 9.927 | 352,595 | +0.36(+3.76%) |
May 26, 2008 | 9.896 | 10.04 | 9.567 | 9.567 | 230,381 | +0.00(+0.00%) |
May 23, 2008 | 9.896 | 10.04 | 9.567 | 9.567 | 230,381 | -0.40(-3.99%) |
May 22, 2008 | 9.131 | 10.03 | 9.131 | 9.965 | 649,004 | +0.83(+9.14%) |
May 21, 2008 | 9.383 | 9.628 | 9.093 | 9.131 | 390,506 | -0.21(-2.29%) |
May 20, 2008 | 9.093 | 9.429 | 8.985 | 9.345 | 348,991 | +0.20(+2.18%) |
May 19, 2008 | 9.422 | 9.590 | 9.077 | 9.146 | 619,730 | -0.29(-3.08%) |
May 16, 2008 | 9.942 | 9.942 | 9.368 | 9.437 | 535,114 | -0.34(-3.52%) |
May 15, 2008 | 9.307 | 9.850 | 9.215 | 9.781 | 644,220 | +0.31(+3.23%) |
May 14, 2008 | 9.514 | 9.582 | 9.299 | 9.475 | 287,493 | -0.10(-1.04%) |
May 13, 2008 | 9.223 | 9.743 | 9.223 | 9.575 | 406,272 | +0.36(+3.90%) |
May 12, 2008 | 9.085 | 9.215 | 8.871 | 9.215 | 259,023 | +0.13(+1.43%) |
May 09, 2008 | 9.123 | 9.184 | 8.970 | 9.085 | 169,572 | +0.08(+0.85%) |
May 08, 2008 | 8.817 | 9.116 | 8.794 | 9.008 | 280,996 | +0.05(+0.60%) |
May 07, 2008 | 8.802 | 9.246 | 8.695 | 8.955 | 1,964,867 | +1.06(+13.48%) |
May 06, 2008 | 8.075 | 8.105 | 7.769 | 7.891 | 278,796 | -0.11(-1.34%) |
May 05, 2008 | 8.228 | 8.228 | 7.837 | 7.998 | 232,370 | -0.15(-1.79%) |
May 02, 2008 | 8.258 | 8.266 | 8.067 | 8.144 | 227,432 | +0.15(+1.82%) |
May 01, 2008 | 7.929 | 8.167 | 7.830 | 7.998 | 274,973 | +0.09(+1.16%) |
Apr 30, 2008 | 7.945 | 8.059 | 7.661 | 7.906 | 529,395 | -0.04(-0.48%) |
Apr 29, 2008 | 8.029 | 8.040 | 7.883 | 7.945 | 112,451 | -0.08(-0.95%) |
Apr 28, 2008 | 8.021 | 8.067 | 7.883 | 8.021 | 156,379 | -0.03(-0.38%) |
Apr 25, 2008 | 7.998 | 8.098 | 7.730 | 8.052 | 149,986 | +0.10(+1.25%) |
Apr 24, 2008 | 7.837 | 7.968 | 7.784 | 7.952 | 203,278 | +0.14(+1.76%) |
Apr 23, 2008 | 7.837 | 7.952 | 7.700 | 7.814 | 135,212 | +0.02(+0.20%) |
Apr 22, 2008 | 7.853 | 7.937 | 7.646 | 7.799 | 395,363 | -0.11(-1.36%) |
Apr 21, 2008 | 7.990 | 8.075 | 7.769 | 7.906 | 223,115 | -0.13(-1.62%) |
Apr 18, 2008 | 8.067 | 8.281 | 7.914 | 8.036 | 572,880 | +0.15(+1.94%) |
Apr 17, 2008 | 8.013 | 8.021 | 7.761 | 7.883 | 155,746 | -0.18(-2.28%) |
Apr 16, 2008 | 7.876 | 8.075 | 7.799 | 8.067 | 188,730 | +0.28(+3.64%) |
Apr 15, 2008 | 7.707 | 7.868 | 7.638 | 7.784 | 105,474 | +0.11(+1.50%) |
Apr 14, 2008 | 7.692 | 7.792 | 7.615 | 7.669 | 129,007 | -0.04(-0.50%) |
Apr 11, 2008 | 7.661 | 7.883 | 7.585 | 7.707 | 215,960 | -0.24(-2.99%) |
Apr 10, 2008 | 7.814 | 8.006 | 7.661 | 7.945 | 243,357 | +0.21(+2.67%) |
Apr 09, 2008 | 7.837 | 7.968 | 7.539 | 7.738 | 179,414 | -0.12(-1.56%) |
Apr 08, 2008 | 7.868 | 8.029 | 7.799 | 7.860 | 238,423 | -0.14(-1.72%) |
Apr 07, 2008 | 8.327 | 8.388 | 7.868 | 7.998 | 334,503 | -0.29(-3.51%) |
Apr 04, 2008 | 8.350 | 8.419 | 7.975 | 8.289 | 264,670 | -0.05(-0.55%) |
Apr 03, 2008 | 8.404 | 8.419 | 8.167 | 8.335 | 171,300 | +0.00(+0.00%) |
Apr 02, 2008 | 7.952 | 8.530 | 7.929 | 8.335 | 491,199 | +0.37(+4.61%) |
Apr 01, 2008 | 7.929 | 8.006 | 7.738 | 7.968 | 345,317 | +0.33(+4.31%) |
Mar 31, 2008 | 7.837 | 7.837 | 7.447 | 7.638 | 383,539 | -0.15(-1.96%) |
Mar 28, 2008 | 7.937 | 8.036 | 7.753 | 7.792 | 260,032 | -0.11(-1.36%) |
Mar 27, 2008 | 8.021 | 8.212 | 7.814 | 7.899 | 475,328 | -0.08(-1.05%) |
Mar 26, 2008 | 7.822 | 8.067 | 7.746 | 7.983 | 277,571 | +0.11(+1.36%) |
Mar 25, 2008 | 8.098 | 8.182 | 7.799 | 7.876 | 363,269 | -0.24(-2.92%) |
Mar 24, 2008 | 7.447 | 8.228 | 7.447 | 8.113 | 612,387 | +0.71(+9.62%) |
Mar 21, 2008 | 7.371 | 7.439 | 7.080 | 7.401 | 785,043 | +0.00(+0.00%) |
Mar 20, 2008 | 7.371 | 7.439 | 7.080 | 7.401 | 785,043 | +0.17(+2.33%) |
Mar 19, 2008 | 7.371 | 7.501 | 7.179 | 7.233 | 306,701 | -0.08(-1.05%) |
Mar 18, 2008 | 6.858 | 7.325 | 6.720 | 7.309 | 283,561 | +0.63(+9.39%) |
Mar 17, 2008 | 6.559 | 6.827 | 6.360 | 6.682 | 410,812 | -0.05(-0.80%) |
Mar 14, 2008 | 6.781 | 6.950 | 6.582 | 6.735 | 235,409 | -0.02(-0.23%) |
Mar 13, 2008 | 6.536 | 6.781 | 6.383 | 6.751 | 346,144 | +0.14(+2.08%) |
Mar 12, 2008 | 6.299 | 6.758 | 6.299 | 6.613 | 646,378 | +0.35(+5.62%) |
Mar 11, 2008 | 6.345 | 6.582 | 6.192 | 6.261 | 632,844 | +0.12(+2.00%) |
Mar 10, 2008 | 6.521 | 6.521 | 6.023 | 6.138 | 375,841 | -0.34(-5.31%) |
Mar 07, 2008 | 6.544 | 6.582 | 6.307 | 6.483 | 802,822 | -0.18(-2.64%) |
Mar 06, 2008 | 7.003 | 7.118 | 6.620 | 6.659 | 762,754 | -0.62(-8.52%) |
Mar 05, 2008 | 7.187 | 7.539 | 7.133 | 7.279 | 703,139 | +0.11(+1.60%) |
Mar 04, 2008 | 6.659 | 7.195 | 6.628 | 7.164 | 686,010 | +0.42(+6.24%) |