Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.130 | 9.130 | 8.960 | 8.960 | 151,379 | -0.11(-1.21%) |
May 29, 2008 | 9.150 | 9.150 | 8.980 | 9.070 | 99,336 | -0.08(-0.87%) |
May 28, 2008 | 9.200 | 9.250 | 8.930 | 9.150 | 181,160 | -0.02(-0.22%) |
May 27, 2008 | 8.850 | 9.170 | 8.850 | 9.170 | 156,431 | +0.28(+3.15%) |
May 26, 2008 | 8.900 | 9.020 | 8.560 | 8.890 | 135,609 | +0.00(+0.00%) |
May 23, 2008 | 8.900 | 9.020 | 8.560 | 8.890 | 135,609 | -0.01(-0.11%) |
May 22, 2008 | 8.990 | 9.000 | 8.580 | 8.900 | 178,200 | -0.07(-0.78%) |
May 21, 2008 | 9.030 | 9.220 | 8.750 | 8.970 | 122,408 | -0.01(-0.11%) |
May 20, 2008 | 9.384 | 9.384 | 8.800 | 8.980 | 161,565 | -0.42(-4.47%) |
May 19, 2008 | 9.540 | 9.750 | 9.260 | 9.400 | 202,129 | +0.15(+1.62%) |
May 16, 2008 | 9.360 | 9.430 | 9.070 | 9.250 | 114,672 | -0.17(-1.80%) |
May 15, 2008 | 9.200 | 9.420 | 8.974 | 9.420 | 436,963 | +0.23(+2.50%) |
May 14, 2008 | 9.080 | 9.280 | 9.070 | 9.190 | 69,873 | +0.12(+1.32%) |
May 13, 2008 | 9.120 | 9.260 | 8.990 | 9.070 | 231,473 | +0.04(+0.44%) |
May 12, 2008 | 8.850 | 9.180 | 8.814 | 9.030 | 122,005 | +0.17(+1.92%) |
May 09, 2008 | 8.850 | 8.970 | 8.700 | 8.860 | 145,939 | -0.02(-0.23%) |
May 08, 2008 | 8.930 | 9.120 | 8.820 | 8.880 | 128,406 | -0.12(-1.33%) |
May 07, 2008 | 9.250 | 9.330 | 8.890 | 9.000 | 166,442 | -0.17(-1.85%) |
May 06, 2008 | 8.950 | 9.260 | 8.950 | 9.170 | 95,669 | +0.17(+1.89%) |
May 05, 2008 | 9.010 | 9.220 | 8.770 | 9.000 | 174,825 | -0.04(-0.44%) |
May 02, 2008 | 9.200 | 9.200 | 8.850 | 9.040 | 289,122 | +0.02(+0.22%) |
May 01, 2008 | 8.850 | 9.260 | 8.610 | 9.020 | 1,176,207 | +1.50(+19.95%) |
Apr 30, 2008 | 7.470 | 7.570 | 7.320 | 7.520 | 252,765 | +0.14(+1.90%) |
Apr 29, 2008 | 7.500 | 7.500 | 7.300 | 7.380 | 570,901 | -0.01(-0.14%) |
Apr 28, 2008 | 7.440 | 7.550 | 7.390 | 7.390 | 235,818 | -0.11(-1.47%) |
Apr 25, 2008 | 7.610 | 7.610 | 7.480 | 7.500 | 142,776 | -0.12(-1.57%) |
Apr 24, 2008 | 7.530 | 7.680 | 7.480 | 7.620 | 221,079 | +0.09(+1.20%) |
Apr 23, 2008 | 7.500 | 7.690 | 7.480 | 7.530 | 290,748 | +0.05(+0.67%) |
Apr 22, 2008 | 7.630 | 7.690 | 7.440 | 7.480 | 189,043 | -0.21(-2.73%) |
Apr 21, 2008 | 7.790 | 7.905 | 7.660 | 7.690 | 152,169 | -0.21(-2.66%) |
Apr 18, 2008 | 7.720 | 8.080 | 7.710 | 7.900 | 210,062 | +0.36(+4.77%) |
Apr 17, 2008 | 7.850 | 7.950 | 7.530 | 7.540 | 155,829 | -0.38(-4.80%) |
Apr 16, 2008 | 7.500 | 8.000 | 7.500 | 7.920 | 200,841 | +0.37(+4.90%) |
Apr 15, 2008 | 7.650 | 7.700 | 7.430 | 7.550 | 277,789 | -0.14(-1.82%) |
Apr 14, 2008 | 7.960 | 8.090 | 7.660 | 7.690 | 141,954 | -0.34(-4.23%) |
Apr 11, 2008 | 7.990 | 8.120 | 7.930 | 8.030 | 141,379 | -0.22(-2.67%) |
Apr 10, 2008 | 7.890 | 8.290 | 7.890 | 8.250 | 155,818 | +0.30(+3.77%) |
Apr 09, 2008 | 8.110 | 8.110 | 7.910 | 7.950 | 46,826 | -0.07(-0.87%) |
Apr 08, 2008 | 8.200 | 8.200 | 7.940 | 8.020 | 118,736 | -0.21(-2.55%) |
Apr 07, 2008 | 8.350 | 8.350 | 8.040 | 8.230 | 105,322 | -0.02(-0.24%) |
Apr 04, 2008 | 8.140 | 8.350 | 8.100 | 8.250 | 215,917 | +0.13(+1.60%) |
Apr 03, 2008 | 7.890 | 8.140 | 7.600 | 8.120 | 395,992 | +0.27(+3.44%) |
Apr 02, 2008 | 7.920 | 7.920 | 7.700 | 7.850 | 151,047 | +0.05(+0.64%) |
Apr 01, 2008 | 7.910 | 7.990 | 7.750 | 7.800 | 313,261 | +0.07(+0.91%) |
Mar 31, 2008 | 7.890 | 7.960 | 7.700 | 7.730 | 273,601 | -0.04(-0.51%) |
Mar 28, 2008 | 8.290 | 8.290 | 7.590 | 7.770 | 507,055 | -0.37(-4.55%) |
Mar 27, 2008 | 8.500 | 8.500 | 8.040 | 8.140 | 514,932 | -0.54(-6.22%) |
Mar 26, 2008 | 8.570 | 8.750 | 8.570 | 8.680 | 149,912 | +0.02(+0.17%) |
Mar 25, 2008 | 8.470 | 8.830 | 8.470 | 8.665 | 176,268 | +0.19(+2.30%) |
Mar 24, 2008 | 8.000 | 8.800 | 7.965 | 8.470 | 356,009 | +0.47(+5.88%) |
Mar 21, 2008 | 7.900 | 8.090 | 7.900 | 8.000 | 136,819 | +0.00(+0.00%) |
Mar 20, 2008 | 7.900 | 8.090 | 7.900 | 8.000 | 136,819 | +0.00(+0.00%) |
Mar 19, 2008 | 7.930 | 8.120 | 7.930 | 8.000 | 220,157 | +0.00(+0.00%) |
Mar 18, 2008 | 7.830 | 8.170 | 7.830 | 8.000 | 166,004 | +0.11(+1.39%) |
Mar 17, 2008 | 8.100 | 8.100 | 7.750 | 7.890 | 117,971 | -0.19(-2.35%) |
Mar 14, 2008 | 7.950 | 8.120 | 7.920 | 8.080 | 174,472 | +0.07(+0.87%) |
Mar 13, 2008 | 8.010 | 8.090 | 7.870 | 8.010 | 274,159 | +0.00(+0.00%) |
Mar 12, 2008 | 8.020 | 8.180 | 7.890 | 8.010 | 76,476 | -0.01(-0.12%) |
Mar 11, 2008 | 8.120 | 8.220 | 7.830 | 8.020 | 127,640 | +0.13(+1.65%) |
Mar 10, 2008 | 8.100 | 8.280 | 7.890 | 7.890 | 239,859 | -0.16(-1.99%) |
Mar 07, 2008 | 8.030 | 8.300 | 8.020 | 8.050 | 308,103 | -0.04(-0.49%) |
Mar 06, 2008 | 8.350 | 8.390 | 7.900 | 8.090 | 182,835 | -0.25(-3.00%) |
Mar 05, 2008 | 8.230 | 8.840 | 8.220 | 8.340 | 338,322 | +0.37(+4.64%) |
Mar 04, 2008 | 8.100 | 8.300 | 7.850 | 7.970 | 206,535 | -0.18(-2.21%) |