Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.990 | 8.300 | 7.770 | 8.280 | 237,262 | +0.34(+4.28%) |
May 29, 2008 | 7.680 | 8.020 | 7.630 | 7.940 | 192,525 | +0.25(+3.25%) |
May 28, 2008 | 7.680 | 7.820 | 7.520 | 7.690 | 247,152 | +0.02(+0.26%) |
May 27, 2008 | 7.650 | 7.840 | 7.490 | 7.670 | 231,875 | +0.00(+0.00%) |
May 26, 2008 | 7.630 | 7.880 | 7.590 | 7.670 | 147,469 | +0.00(+0.00%) |
May 23, 2008 | 7.630 | 7.880 | 7.590 | 7.670 | 147,469 | -0.03(-0.39%) |
May 22, 2008 | 7.750 | 7.980 | 7.590 | 7.700 | 252,056 | -0.05(-0.65%) |
May 21, 2008 | 7.930 | 7.950 | 7.700 | 7.750 | 230,571 | -0.15(-1.90%) |
May 20, 2008 | 7.880 | 7.980 | 7.800 | 7.900 | 111,936 | -0.04(-0.50%) |
May 19, 2008 | 8.000 | 8.160 | 7.800 | 7.940 | 199,710 | -0.07(-0.87%) |
May 16, 2008 | 8.020 | 8.180 | 7.715 | 8.010 | 269,299 | +0.05(+0.63%) |
May 15, 2008 | 7.600 | 7.960 | 7.410 | 7.960 | 261,208 | +0.37(+4.87%) |
May 14, 2008 | 7.790 | 7.790 | 7.540 | 7.590 | 173,536 | -0.20(-2.57%) |
May 13, 2008 | 7.930 | 7.930 | 7.760 | 7.790 | 122,984 | -0.16(-2.01%) |
May 12, 2008 | 7.890 | 7.950 | 7.790 | 7.950 | 120,578 | +0.08(+1.02%) |
May 09, 2008 | 7.760 | 7.920 | 7.760 | 7.870 | 159,210 | +0.07(+0.90%) |
May 08, 2008 | 8.230 | 8.230 | 7.790 | 7.800 | 195,820 | -0.38(-4.65%) |
May 07, 2008 | 8.450 | 8.580 | 8.170 | 8.180 | 163,906 | -0.24(-2.85%) |
May 06, 2008 | 8.400 | 8.690 | 8.280 | 8.420 | 296,572 | +0.00(+0.00%) |
May 05, 2008 | 8.630 | 8.710 | 8.330 | 8.420 | 241,428 | -0.22(-2.55%) |
May 02, 2008 | 9.010 | 9.010 | 8.420 | 8.640 | 503,472 | -0.27(-3.03%) |
May 01, 2008 | 9.030 | 9.140 | 8.850 | 8.910 | 383,572 | +0.09(+1.02%) |
Apr 30, 2008 | 8.890 | 9.260 | 8.820 | 8.820 | 216,279 | -0.06(-0.68%) |
Apr 29, 2008 | 8.930 | 8.970 | 8.750 | 8.880 | 173,935 | -0.05(-0.56%) |
Apr 28, 2008 | 8.810 | 9.090 | 8.700 | 8.930 | 418,782 | +0.09(+1.02%) |
Apr 25, 2008 | 8.540 | 9.030 | 8.250 | 8.840 | 479,503 | +0.37(+4.37%) |
Apr 24, 2008 | 7.870 | 8.510 | 7.870 | 8.470 | 271,702 | +0.28(+3.42%) |
Apr 23, 2008 | 7.940 | 8.300 | 7.940 | 8.190 | 283,462 | +0.25(+3.15%) |
Apr 22, 2008 | 8.330 | 8.410 | 7.750 | 7.940 | 239,900 | -0.45(-5.36%) |
Apr 21, 2008 | 8.310 | 8.450 | 8.280 | 8.390 | 103,841 | +0.00(+0.00%) |
Apr 18, 2008 | 8.530 | 8.610 | 8.310 | 8.390 | 128,306 | -0.01(-0.12%) |
Apr 17, 2008 | 8.700 | 8.700 | 8.400 | 8.400 | 128,160 | -0.36(-4.11%) |
Apr 16, 2008 | 8.480 | 8.770 | 8.400 | 8.760 | 188,348 | +0.33(+3.91%) |
Apr 15, 2008 | 8.340 | 8.480 | 8.300 | 8.430 | 124,176 | +0.11(+1.32%) |
Apr 14, 2008 | 8.290 | 8.510 | 8.270 | 8.320 | 144,155 | +0.04(+0.48%) |
Apr 11, 2008 | 8.710 | 8.850 | 8.270 | 8.280 | 185,425 | -0.49(-5.59%) |
Apr 10, 2008 | 8.630 | 8.860 | 8.570 | 8.770 | 97,026 | +0.11(+1.27%) |
Apr 09, 2008 | 9.020 | 9.020 | 8.520 | 8.660 | 172,156 | -0.37(-4.10%) |
Apr 08, 2008 | 8.960 | 9.150 | 8.940 | 9.030 | 78,324 | +0.01(+0.11%) |
Apr 07, 2008 | 8.950 | 9.120 | 8.850 | 9.020 | 393,580 | +0.15(+1.69%) |
Apr 04, 2008 | 8.800 | 9.000 | 8.610 | 8.870 | 255,741 | +0.10(+1.14%) |
Apr 03, 2008 | 8.700 | 8.870 | 8.550 | 8.770 | 210,784 | -0.01(-0.11%) |
Apr 02, 2008 | 8.730 | 8.980 | 8.560 | 8.780 | 249,183 | +0.03(+0.34%) |
Apr 01, 2008 | 8.360 | 8.760 | 8.360 | 8.750 | 286,219 | +0.24(+2.82%) |
Mar 31, 2008 | 8.430 | 8.670 | 8.342 | 8.510 | 157,470 | +0.11(+1.31%) |
Mar 28, 2008 | 8.350 | 8.630 | 8.350 | 8.400 | 144,270 | +0.04(+0.48%) |
Mar 27, 2008 | 8.440 | 8.720 | 8.290 | 8.360 | 155,776 | -0.04(-0.48%) |
Mar 26, 2008 | 8.560 | 8.560 | 8.310 | 8.400 | 146,492 | -0.24(-2.78%) |
Mar 25, 2008 | 8.460 | 8.710 | 8.320 | 8.640 | 267,647 | +0.16(+1.89%) |
Mar 24, 2008 | 8.620 | 9.000 | 8.420 | 8.480 | 489,130 | -0.10(-1.17%) |
Mar 21, 2008 | 8.410 | 8.650 | 8.070 | 8.580 | 470,048 | +0.00(+0.00%) |
Mar 20, 2008 | 8.410 | 8.650 | 8.070 | 8.580 | 470,048 | +0.26(+3.12%) |
Mar 19, 2008 | 8.740 | 8.940 | 8.300 | 8.320 | 161,884 | -0.31(-3.59%) |
Mar 18, 2008 | 8.420 | 8.830 | 8.200 | 8.630 | 280,608 | +0.42(+5.12%) |
Mar 17, 2008 | 7.870 | 8.360 | 7.790 | 8.210 | 161,670 | +0.13(+1.61%) |
Mar 14, 2008 | 8.340 | 8.340 | 7.870 | 8.080 | 199,759 | -0.18(-2.18%) |
Mar 13, 2008 | 8.180 | 8.500 | 8.060 | 8.260 | 239,275 | +0.00(+0.00%) |
Mar 12, 2008 | 8.010 | 8.530 | 8.010 | 8.260 | 222,913 | +0.10(+1.23%) |
Mar 11, 2008 | 7.700 | 8.230 | 7.700 | 8.160 | 297,636 | +0.69(+9.24%) |
Mar 10, 2008 | 7.690 | 7.840 | 7.470 | 7.470 | 246,685 | -0.18(-2.35%) |
Mar 07, 2008 | 7.760 | 8.150 | 7.650 | 7.650 | 286,002 | -0.17(-2.17%) |
Mar 06, 2008 | 8.100 | 8.280 | 7.820 | 7.820 | 133,743 | -0.34(-4.17%) |
Mar 05, 2008 | 8.260 | 8.350 | 8.130 | 8.160 | 117,904 | -0.08(-0.97%) |
Mar 04, 2008 | 8.530 | 8.530 | 8.080 | 8.240 | 229,407 | -0.39(-4.52%) |