Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.966 | 9.044 | 8.601 | 8.601 | 69,280 | -0.37(-4.08%) |
May 29, 2008 | 8.893 | 9.083 | 8.869 | 8.966 | 24,481 | +0.02(+0.27%) |
May 28, 2008 | 8.957 | 8.957 | 8.791 | 8.942 | 18,673 | +0.14(+1.55%) |
May 27, 2008 | 8.767 | 8.820 | 8.655 | 8.806 | 44,242 | +0.11(+1.23%) |
May 26, 2008 | 8.616 | 8.767 | 8.572 | 8.698 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.616 | 8.767 | 8.572 | 8.698 | 32,833 | +0.02(+0.28%) |
May 22, 2008 | 8.435 | 8.703 | 8.304 | 8.674 | 33,888 | +0.17(+1.95%) |
May 21, 2008 | 8.455 | 8.650 | 8.445 | 8.508 | 28,524 | -0.05(-0.63%) |
May 20, 2008 | 8.401 | 8.562 | 8.343 | 8.562 | 35,090 | +0.23(+2.75%) |
May 19, 2008 | 8.250 | 8.421 | 8.206 | 8.333 | 17,032 | -0.01(-0.12%) |
May 16, 2008 | 8.387 | 8.489 | 8.328 | 8.343 | 15,595 | -0.13(-1.55%) |
May 15, 2008 | 8.309 | 8.528 | 8.309 | 8.474 | 16,264 | +0.09(+1.10%) |
May 14, 2008 | 8.387 | 8.528 | 8.382 | 8.382 | 27,087 | -0.08(-0.98%) |
May 13, 2008 | 8.182 | 8.465 | 8.099 | 8.465 | 11,696 | +0.26(+3.21%) |
May 12, 2008 | 8.119 | 8.201 | 8.002 | 8.201 | 21,752 | +0.21(+2.68%) |
May 09, 2008 | 7.914 | 8.084 | 7.914 | 7.987 | 2,052 | -0.09(-1.09%) |
May 08, 2008 | 8.050 | 8.211 | 7.933 | 8.075 | 8,618 | +0.14(+1.73%) |
May 07, 2008 | 8.435 | 8.528 | 7.924 | 7.937 | 16,837 | -0.43(-5.14%) |
May 06, 2008 | 8.318 | 8.484 | 8.318 | 8.367 | 17,853 | -0.12(-1.38%) |
May 05, 2008 | 8.450 | 8.528 | 8.411 | 8.484 | 19,864 | +0.09(+1.10%) |
May 02, 2008 | 8.318 | 8.499 | 8.318 | 8.391 | 14,159 | -0.05(-0.58%) |
May 01, 2008 | 8.318 | 8.508 | 8.318 | 8.440 | 14,569 | +0.00(+0.00%) |
Apr 30, 2008 | 8.313 | 8.465 | 8.294 | 8.440 | 19,494 | +0.15(+1.82%) |
Apr 29, 2008 | 8.387 | 8.416 | 8.265 | 8.289 | 11,902 | -0.19(-2.19%) |
Apr 28, 2008 | 8.357 | 8.474 | 8.357 | 8.474 | 1,846 | +0.19(+2.29%) |
Apr 25, 2008 | 8.231 | 8.333 | 8.143 | 8.284 | 10,260 | -0.13(-1.51%) |
Apr 24, 2008 | 8.172 | 8.426 | 8.055 | 8.411 | 13,954 | +0.26(+3.17%) |
Apr 23, 2008 | 7.860 | 8.206 | 7.860 | 8.153 | 16,827 | +0.16(+1.95%) |
Apr 22, 2008 | 8.094 | 8.289 | 7.899 | 7.997 | 10,260 | -0.22(-2.67%) |
Apr 21, 2008 | 8.479 | 8.552 | 8.148 | 8.216 | 6,566 | -0.31(-3.60%) |
Apr 18, 2008 | 8.016 | 8.552 | 8.016 | 8.523 | 14,744 | +0.40(+4.98%) |
Apr 17, 2008 | 8.080 | 8.187 | 8.045 | 8.119 | 1,641 | +0.03(+0.36%) |
Apr 16, 2008 | 8.031 | 8.089 | 7.992 | 8.089 | 9,644 | +0.14(+1.72%) |
Apr 15, 2008 | 7.992 | 8.089 | 7.953 | 7.953 | 15,801 | -0.04(-0.49%) |
Apr 14, 2008 | 7.802 | 8.080 | 7.782 | 7.992 | 9,029 | +0.19(+2.37%) |
Apr 11, 2008 | 7.953 | 8.026 | 7.738 | 7.807 | 9,439 | -0.28(-3.44%) |
Apr 10, 2008 | 7.831 | 8.084 | 7.787 | 8.084 | 8,413 | +0.38(+4.93%) |
Apr 09, 2008 | 7.846 | 7.968 | 7.695 | 7.704 | 22,572 | -0.37(-4.59%) |
Apr 08, 2008 | 8.089 | 8.192 | 7.953 | 8.075 | 17,442 | -0.09(-1.07%) |
Apr 07, 2008 | 8.270 | 8.382 | 8.123 | 8.162 | 2,872 | -0.13(-1.59%) |
Apr 04, 2008 | 8.577 | 8.577 | 8.294 | 8.294 | 5,335 | -0.33(-3.84%) |
Apr 03, 2008 | 8.582 | 8.625 | 8.411 | 8.625 | 1,436 | -0.07(-0.78%) |
Apr 02, 2008 | 8.041 | 8.694 | 8.041 | 8.694 | 13,748 | +0.48(+5.81%) |
Apr 01, 2008 | 8.011 | 8.284 | 7.929 | 8.216 | 14,980 | +0.31(+3.88%) |
Mar 31, 2008 | 8.367 | 8.435 | 7.909 | 7.909 | 11,696 | -0.46(-5.53%) |
Mar 28, 2008 | 8.396 | 8.396 | 8.284 | 8.372 | 4,719 | +0.04(+0.47%) |
Mar 27, 2008 | 8.211 | 8.401 | 8.099 | 8.333 | 16,827 | +0.04(+0.47%) |
Mar 26, 2008 | 8.543 | 8.601 | 8.279 | 8.294 | 25,035 | -0.26(-3.08%) |
Mar 25, 2008 | 8.528 | 8.625 | 8.465 | 8.557 | 10,260 | -0.02(-0.23%) |
Mar 24, 2008 | 8.479 | 8.577 | 8.284 | 8.577 | 20,726 | +0.34(+4.08%) |
Mar 21, 2008 | 8.133 | 8.260 | 8.133 | 8.240 | 14,569 | +0.00(+0.00%) |
Mar 20, 2008 | 8.133 | 8.260 | 8.133 | 8.240 | 14,569 | +0.20(+2.48%) |
Mar 19, 2008 | 8.148 | 8.148 | 7.987 | 8.041 | 25,856 | +0.12(+1.54%) |
Mar 18, 2008 | 7.724 | 7.919 | 7.548 | 7.919 | 10,055 | +0.32(+4.17%) |
Mar 17, 2008 | 7.553 | 7.602 | 7.363 | 7.602 | 6,566 | -0.05(-0.64%) |
Mar 14, 2008 | 7.909 | 7.909 | 7.505 | 7.651 | 11,081 | -0.32(-4.03%) |
Mar 13, 2008 | 7.773 | 8.133 | 7.738 | 7.972 | 9,234 | +0.15(+1.87%) |
Mar 12, 2008 | 7.797 | 7.968 | 7.695 | 7.826 | 5,335 | +0.14(+1.77%) |
Mar 11, 2008 | 7.222 | 7.709 | 7.222 | 7.690 | 14,775 | +0.57(+7.93%) |
Mar 10, 2008 | 7.046 | 7.124 | 7.022 | 7.124 | 2,462 | +0.01(+0.14%) |
Mar 07, 2008 | 7.022 | 7.163 | 6.959 | 7.115 | 19,494 | +0.16(+2.24%) |
Mar 06, 2008 | 7.388 | 7.422 | 6.900 | 6.959 | 18,879 | -0.51(-6.85%) |
Mar 05, 2008 | 7.456 | 7.470 | 7.392 | 7.470 | 3,078 | +0.13(+1.73%) |
Mar 04, 2008 | 7.251 | 7.383 | 7.222 | 7.344 | 15,390 | -0.10(-1.31%) |