Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.700 | 8.190 | 7.700 | 8.010 | 7,126 | -0.09(-1.11%) |
May 29, 2008 | 8.250 | 8.350 | 8.000 | 8.100 | 17,478 | -0.30(-3.57%) |
May 28, 2008 | 8.670 | 8.670 | 8.090 | 8.400 | 7,302 | -0.13(-1.57%) |
May 27, 2008 | 8.840 | 8.840 | 8.450 | 8.534 | 2,861 | -0.12(-1.34%) |
May 26, 2008 | 8.790 | 8.830 | 8.510 | 8.650 | 1,400 | +0.00(+0.00%) |
May 23, 2008 | 8.790 | 8.830 | 8.510 | 8.650 | 1,400 | +0.15(+1.76%) |
May 22, 2008 | 8.750 | 8.750 | 8.340 | 8.500 | 7,688 | -0.53(-5.91%) |
May 21, 2008 | 8.850 | 9.034 | 8.630 | 9.034 | 5,700 | +0.00(+0.04%) |
May 20, 2008 | 9.210 | 9.210 | 8.700 | 9.030 | 1,950 | -0.06(-0.66%) |
May 19, 2008 | 9.120 | 9.120 | 9.090 | 9.090 | 400 | +0.04(+0.50%) |
May 16, 2008 | 9.066 | 9.066 | 8.630 | 9.045 | 1,450 | +0.35(+3.97%) |
May 15, 2008 | 9.120 | 9.120 | 8.540 | 8.700 | 5,500 | -0.27(-3.01%) |
May 14, 2008 | 8.950 | 9.340 | 8.950 | 8.970 | 1,833 | +0.01(+0.11%) |
May 13, 2008 | 9.270 | 9.270 | 8.660 | 8.960 | 5,800 | +0.06(+0.67%) |
May 12, 2008 | 8.930 | 9.420 | 8.836 | 8.900 | 15,222 | -0.53(-5.62%) |
May 09, 2008 | 8.845 | 9.430 | 8.845 | 9.430 | 1,392 | +0.19(+2.06%) |
May 08, 2008 | 8.760 | 9.470 | 8.500 | 9.240 | 6,700 | +0.07(+0.76%) |
May 07, 2008 | 8.910 | 9.300 | 8.900 | 9.170 | 5,525 | +0.23(+2.57%) |
May 06, 2008 | 8.950 | 8.961 | 8.890 | 8.940 | 1,700 | +0.04(+0.45%) |
May 05, 2008 | 9.120 | 9.120 | 8.900 | 8.900 | 8,167 | -0.29(-3.16%) |
May 02, 2008 | 9.000 | 9.300 | 9.000 | 9.190 | 1,250 | -0.31(-3.26%) |
May 01, 2008 | 9.500 | 9.580 | 9.390 | 9.500 | 1,528 | +0.01(+0.11%) |
Apr 30, 2008 | 9.640 | 9.640 | 9.420 | 9.490 | 11,932 | -0.01(-0.10%) |
Apr 29, 2008 | 9.490 | 9.500 | 9.100 | 9.500 | 5,700 | -0.07(-0.73%) |
Apr 28, 2008 | 9.010 | 9.930 | 8.920 | 9.570 | 42,273 | +0.09(+0.95%) |
Apr 25, 2008 | 8.610 | 9.480 | 8.500 | 9.480 | 21,256 | +0.98(+11.53%) |
Apr 24, 2008 | 8.970 | 10.07 | 8.280 | 8.500 | 83,307 | -0.48(-5.35%) |
Apr 23, 2008 | 8.870 | 8.990 | 8.490 | 8.980 | 15,209 | +0.02(+0.22%) |
Apr 22, 2008 | 8.740 | 8.990 | 8.540 | 8.960 | 15,426 | -0.08(-0.88%) |
Apr 21, 2008 | 9.100 | 9.100 | 8.700 | 9.040 | 15,275 | +0.07(+0.78%) |
Apr 18, 2008 | 8.990 | 9.080 | 8.890 | 8.970 | 6,105 | -0.03(-0.33%) |
Apr 17, 2008 | 8.850 | 9.000 | 8.350 | 9.000 | 20,063 | +0.00(+0.00%) |
Apr 16, 2008 | 8.910 | 9.000 | 8.900 | 9.000 | 3,650 | +0.00(+0.00%) |
Apr 15, 2008 | 9.000 | 9.000 | 8.290 | 9.000 | 14,417 | +0.07(+0.78%) |
Apr 14, 2008 | 8.800 | 9.227 | 8.800 | 8.930 | 6,352 | +0.03(+0.34%) |
Apr 11, 2008 | 8.750 | 8.900 | 8.500 | 8.900 | 3,395 | -0.10(-1.11%) |
Apr 10, 2008 | 9.040 | 9.150 | 8.200 | 9.000 | 5,430 | +0.21(+2.34%) |
Apr 09, 2008 | 8.900 | 9.050 | 8.600 | 8.794 | 11,820 | -0.09(-0.97%) |
Apr 08, 2008 | 8.660 | 9.100 | 8.120 | 8.880 | 8,405 | +0.28(+3.24%) |
Apr 07, 2008 | 7.990 | 8.740 | 7.990 | 8.601 | 11,549 | +0.70(+8.87%) |
Apr 04, 2008 | 8.740 | 8.740 | 7.710 | 7.900 | 9,230 | -0.62(-7.28%) |
Apr 03, 2008 | 9.600 | 9.890 | 7.630 | 8.520 | 46,998 | -1.23(-12.62%) |
Apr 02, 2008 | 8.930 | 10.05 | 8.723 | 9.750 | 13,938 | +1.12(+12.98%) |
Apr 01, 2008 | 8.400 | 8.630 | 8.280 | 8.630 | 5,546 | +0.55(+6.81%) |
Mar 31, 2008 | 8.260 | 8.500 | 7.990 | 8.080 | 2,149 | +0.03(+0.37%) |
Mar 28, 2008 | 7.930 | 8.100 | 7.930 | 8.050 | 6,855 | +0.10(+1.26%) |
Mar 27, 2008 | 8.030 | 8.120 | 7.360 | 7.950 | 20,185 | -0.44(-5.24%) |
Mar 26, 2008 | 8.340 | 8.500 | 8.280 | 8.390 | 16,186 | +0.24(+2.94%) |
Mar 25, 2008 | 8.100 | 8.350 | 7.980 | 8.150 | 9,650 | +0.20(+2.52%) |
Mar 24, 2008 | 7.850 | 8.000 | 7.831 | 7.950 | 12,517 | +0.15(+1.92%) |
Mar 21, 2008 | 6.760 | 8.650 | 6.270 | 7.800 | 25,492 | +0.00(+0.00%) |
Mar 20, 2008 | 6.760 | 8.650 | 6.270 | 7.800 | 25,492 | +0.90(+13.04%) |
Mar 19, 2008 | 6.980 | 7.090 | 6.450 | 6.900 | 9,585 | -0.35(-4.83%) |
Mar 18, 2008 | 6.800 | 7.250 | 6.540 | 7.250 | 21,583 | +0.45(+6.62%) |
Mar 17, 2008 | 6.520 | 6.800 | 6.320 | 6.800 | 5,594 | -0.08(-1.16%) |
Mar 14, 2008 | 6.510 | 6.950 | 6.450 | 6.880 | 3,402 | -0.45(-6.14%) |
Mar 13, 2008 | 6.110 | 7.330 | 6.100 | 7.330 | 21,063 | +1.13(+18.23%) |
Mar 12, 2008 | 6.160 | 6.420 | 6.090 | 6.200 | 19,313 | -0.05(-0.80%) |
Mar 11, 2008 | 6.410 | 7.000 | 6.010 | 6.250 | 44,332 | -0.03(-0.48%) |
Mar 10, 2008 | 6.700 | 6.830 | 5.910 | 6.280 | 30,183 | -0.37(-5.56%) |
Mar 07, 2008 | 6.300 | 7.250 | 5.710 | 6.650 | 54,387 | +0.65(+10.83%) |
Mar 06, 2008 | 6.150 | 6.410 | 5.760 | 6.000 | 98,804 | -0.33(-5.21%) |
Mar 05, 2008 | 6.250 | 6.430 | 6.210 | 6.330 | 23,312 | -0.12(-1.86%) |
Mar 04, 2008 | 6.550 | 6.780 | 6.050 | 6.450 | 57,215 | -0.06(-0.92%) |