Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.670 | 8.840 | 8.520 | 8.800 | 222,386 | +0.12(+1.38%) |
May 29, 2008 | 8.460 | 8.740 | 8.240 | 8.680 | 179,873 | +0.18(+2.12%) |
May 28, 2008 | 8.570 | 8.680 | 8.410 | 8.500 | 417,282 | -0.02(-0.23%) |
May 27, 2008 | 8.230 | 8.610 | 8.210 | 8.520 | 212,984 | +0.31(+3.78%) |
May 26, 2008 | 8.140 | 8.260 | 8.030 | 8.210 | 143,816 | +0.00(+0.00%) |
May 23, 2008 | 8.140 | 8.260 | 8.030 | 8.210 | 143,816 | +0.01(+0.12%) |
May 22, 2008 | 8.050 | 8.210 | 8.050 | 8.200 | 101,848 | +0.17(+2.12%) |
May 21, 2008 | 8.290 | 8.460 | 8.000 | 8.030 | 250,316 | -0.22(-2.67%) |
May 20, 2008 | 8.230 | 8.440 | 8.150 | 8.250 | 143,406 | +0.00(+0.00%) |
May 19, 2008 | 8.260 | 8.590 | 8.150 | 8.250 | 267,559 | -0.03(-0.36%) |
May 16, 2008 | 8.240 | 8.300 | 8.020 | 8.280 | 188,006 | +0.10(+1.22%) |
May 15, 2008 | 8.090 | 8.250 | 7.980 | 8.180 | 137,564 | +0.11(+1.36%) |
May 14, 2008 | 8.180 | 8.390 | 8.070 | 8.070 | 142,589 | -0.11(-1.34%) |
May 13, 2008 | 8.250 | 8.370 | 8.030 | 8.180 | 111,968 | -0.07(-0.85%) |
May 12, 2008 | 8.090 | 8.440 | 8.040 | 8.250 | 217,988 | +0.19(+2.36%) |
May 09, 2008 | 8.040 | 8.180 | 8.020 | 8.060 | 83,498 | -0.06(-0.74%) |
May 08, 2008 | 8.050 | 8.160 | 7.990 | 8.120 | 296,218 | +0.09(+1.12%) |
May 07, 2008 | 8.400 | 8.400 | 7.970 | 8.030 | 459,189 | -0.36(-4.29%) |
May 06, 2008 | 8.130 | 8.430 | 7.950 | 8.390 | 337,032 | +0.33(+4.09%) |
May 05, 2008 | 8.120 | 8.230 | 7.940 | 8.060 | 168,996 | +0.05(+0.62%) |
May 02, 2008 | 8.170 | 8.170 | 7.950 | 8.010 | 174,584 | -0.05(-0.62%) |
May 01, 2008 | 7.940 | 8.100 | 7.910 | 8.060 | 107,741 | +0.06(+0.75%) |
Apr 30, 2008 | 8.030 | 8.090 | 7.750 | 8.000 | 232,805 | +0.01(+0.13%) |
Apr 29, 2008 | 8.030 | 8.100 | 7.990 | 7.990 | 152,506 | -0.03(-0.37%) |
Apr 28, 2008 | 7.980 | 8.110 | 7.980 | 8.020 | 378,387 | +0.01(+0.12%) |
Apr 25, 2008 | 8.080 | 8.100 | 7.910 | 8.010 | 233,185 | -0.04(-0.50%) |
Apr 24, 2008 | 7.740 | 8.150 | 7.740 | 8.050 | 277,137 | +0.27(+3.47%) |
Apr 23, 2008 | 8.040 | 8.040 | 7.710 | 7.780 | 160,096 | -0.22(-2.75%) |
Apr 22, 2008 | 8.030 | 8.110 | 7.890 | 8.000 | 169,328 | -0.08(-0.99%) |
Apr 21, 2008 | 8.140 | 8.210 | 7.990 | 8.080 | 91,481 | -0.14(-1.70%) |
Apr 18, 2008 | 8.190 | 8.540 | 7.980 | 8.220 | 225,243 | +0.18(+2.24%) |
Apr 17, 2008 | 8.250 | 8.360 | 7.940 | 8.040 | 90,716 | -0.21(-2.55%) |
Apr 16, 2008 | 7.960 | 8.420 | 7.960 | 8.250 | 164,611 | +0.35(+4.43%) |
Apr 15, 2008 | 8.190 | 8.190 | 7.800 | 7.900 | 254,015 | -0.25(-3.07%) |
Apr 14, 2008 | 8.340 | 8.650 | 8.150 | 8.150 | 234,324 | -0.22(-2.63%) |
Apr 11, 2008 | 8.790 | 8.790 | 8.320 | 8.370 | 115,847 | -0.54(-6.06%) |
Apr 10, 2008 | 8.550 | 8.970 | 8.510 | 8.910 | 84,114 | +0.37(+4.33%) |
Apr 09, 2008 | 9.040 | 9.050 | 8.430 | 8.540 | 191,193 | -0.41(-4.58%) |
Apr 08, 2008 | 9.100 | 9.310 | 8.910 | 8.950 | 177,589 | -0.22(-2.40%) |
Apr 07, 2008 | 9.180 | 9.860 | 9.110 | 9.170 | 300,864 | +0.07(+0.77%) |
Apr 04, 2008 | 8.690 | 9.350 | 8.690 | 9.100 | 239,178 | +0.41(+4.72%) |
Apr 03, 2008 | 8.900 | 9.030 | 8.670 | 8.690 | 251,975 | -0.30(-3.34%) |
Apr 02, 2008 | 9.380 | 9.380 | 8.850 | 8.990 | 248,687 | -0.13(-1.43%) |
Apr 01, 2008 | 9.380 | 9.390 | 9.050 | 9.120 | 278,525 | +0.06(+0.66%) |
Mar 31, 2008 | 9.080 | 9.340 | 9.050 | 9.060 | 146,307 | -0.01(-0.11%) |
Mar 28, 2008 | 9.790 | 9.800 | 9.000 | 9.070 | 249,274 | -0.74(-7.54%) |
Mar 27, 2008 | 9.530 | 10.03 | 9.510 | 9.810 | 411,640 | +0.33(+3.48%) |
Mar 26, 2008 | 9.390 | 9.670 | 9.230 | 9.480 | 202,735 | +0.06(+0.64%) |
Mar 25, 2008 | 9.300 | 9.480 | 9.240 | 9.420 | 184,120 | +0.19(+2.06%) |
Mar 24, 2008 | 9.030 | 9.650 | 8.800 | 9.230 | 290,880 | +0.23(+2.56%) |
Mar 21, 2008 | 8.390 | 9.070 | 8.300 | 9.000 | 776,014 | +0.00(+0.00%) |
Mar 20, 2008 | 8.390 | 9.070 | 8.300 | 9.000 | 776,014 | +0.73(+8.83%) |
Mar 19, 2008 | 8.090 | 8.350 | 7.880 | 8.270 | 400,098 | +0.22(+2.73%) |
Mar 18, 2008 | 8.090 | 8.500 | 7.630 | 8.050 | 296,539 | +0.12(+1.51%) |
Mar 17, 2008 | 8.000 | 8.290 | 7.830 | 7.930 | 170,636 | -0.24(-2.94%) |
Mar 14, 2008 | 8.410 | 8.450 | 7.860 | 8.170 | 209,560 | -0.15(-1.80%) |
Mar 13, 2008 | 8.310 | 8.370 | 7.960 | 8.320 | 316,991 | -0.08(-0.95%) |
Mar 12, 2008 | 8.090 | 8.530 | 8.080 | 8.400 | 264,118 | +0.37(+4.61%) |
Mar 11, 2008 | 8.320 | 8.550 | 7.950 | 8.030 | 389,576 | -0.13(-1.59%) |
Mar 10, 2008 | 8.360 | 8.550 | 7.690 | 8.160 | 573,927 | -0.16(-1.92%) |
Mar 07, 2008 | 8.650 | 8.680 | 8.200 | 8.320 | 699,908 | -0.42(-4.81%) |
Mar 06, 2008 | 9.060 | 9.750 | 8.670 | 8.740 | 750,051 | -0.56(-6.02%) |
Mar 05, 2008 | 9.260 | 9.490 | 9.260 | 9.300 | 397,654 | -0.03(-0.32%) |
Mar 04, 2008 | 9.730 | 9.890 | 9.290 | 9.330 | 476,616 | -0.48(-4.89%) |