Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.909 | 9.007 | 8.739 | 8.844 | 158,334 | +0.01(+0.09%) |
May 29, 2008 | 8.714 | 9.007 | 8.698 | 8.836 | 162,766 | +0.08(+0.93%) |
May 28, 2008 | 9.015 | 9.015 | 8.609 | 8.755 | 197,179 | -0.19(-2.09%) |
May 27, 2008 | 8.820 | 9.169 | 8.625 | 8.942 | 112,250 | +0.13(+1.47%) |
May 26, 2008 | 8.844 | 8.926 | 8.576 | 8.812 | 112,244 | +0.00(+0.00%) |
May 23, 2008 | 8.844 | 8.926 | 8.576 | 8.812 | 112,244 | -0.10(-1.09%) |
May 22, 2008 | 8.536 | 8.983 | 8.536 | 8.909 | 142,299 | +0.44(+5.18%) |
May 21, 2008 | 8.796 | 8.983 | 8.455 | 8.471 | 174,984 | -0.28(-3.16%) |
May 20, 2008 | 8.479 | 9.072 | 8.414 | 8.747 | 368,646 | +0.21(+2.47%) |
May 19, 2008 | 8.950 | 8.950 | 8.406 | 8.536 | 367,293 | -0.44(-4.89%) |
May 16, 2008 | 9.161 | 9.421 | 8.723 | 8.974 | 251,263 | -0.13(-1.43%) |
May 15, 2008 | 9.056 | 9.242 | 8.763 | 9.104 | 117,950 | +0.02(+0.18%) |
May 14, 2008 | 9.112 | 9.372 | 8.706 | 9.088 | 104,145 | -0.01(-0.09%) |
May 13, 2008 | 9.169 | 9.478 | 9.064 | 9.096 | 90,569 | -0.10(-1.06%) |
May 12, 2008 | 8.974 | 9.275 | 8.816 | 9.194 | 126,733 | +0.21(+2.35%) |
May 09, 2008 | 8.755 | 9.056 | 8.633 | 8.983 | 151,186 | +0.21(+2.41%) |
May 08, 2008 | 9.429 | 9.803 | 8.739 | 8.771 | 287,092 | -0.66(-6.98%) |
May 07, 2008 | 8.666 | 9.697 | 8.619 | 9.429 | 403,619 | +0.71(+8.20%) |
May 06, 2008 | 8.471 | 8.877 | 8.260 | 8.714 | 241,908 | +0.15(+1.71%) |
May 05, 2008 | 8.349 | 9.047 | 8.049 | 8.568 | 443,226 | +0.21(+2.53%) |
May 02, 2008 | 7.805 | 8.836 | 7.797 | 8.357 | 569,686 | +0.59(+7.64%) |
May 01, 2008 | 6.570 | 8.260 | 6.562 | 7.764 | 623,488 | +1.70(+27.98%) |
Apr 30, 2008 | 6.335 | 6.335 | 6.051 | 6.067 | 106,210 | -0.23(-3.61%) |
Apr 29, 2008 | 6.319 | 6.384 | 6.172 | 6.294 | 75,555 | -0.01(-0.13%) |
Apr 28, 2008 | 5.929 | 6.311 | 5.929 | 6.302 | 154,751 | +0.35(+5.87%) |
Apr 25, 2008 | 5.913 | 6.018 | 5.750 | 5.953 | 63,787 | +0.05(+0.83%) |
Apr 24, 2008 | 5.839 | 6.051 | 5.693 | 5.904 | 57,170 | +0.08(+1.39%) |
Apr 23, 2008 | 5.961 | 5.986 | 5.774 | 5.823 | 124,434 | -0.11(-1.78%) |
Apr 22, 2008 | 6.124 | 6.185 | 5.758 | 5.929 | 142,917 | -0.27(-4.32%) |
Apr 21, 2008 | 6.246 | 6.359 | 6.107 | 6.197 | 93,855 | -0.10(-1.55%) |
Apr 18, 2008 | 6.213 | 6.522 | 6.091 | 6.294 | 122,187 | +0.24(+4.03%) |
Apr 17, 2008 | 6.254 | 6.416 | 5.978 | 6.051 | 205,125 | -0.22(-3.50%) |
Apr 16, 2008 | 5.945 | 6.367 | 5.799 | 6.270 | 212,271 | +0.37(+6.34%) |
Apr 15, 2008 | 5.474 | 6.042 | 5.401 | 5.896 | 202,450 | +0.44(+8.04%) |
Apr 14, 2008 | 5.734 | 5.742 | 5.360 | 5.458 | 162,654 | -0.26(-4.55%) |
Apr 11, 2008 | 5.742 | 5.848 | 5.580 | 5.718 | 272,678 | -0.16(-2.76%) |
Apr 10, 2008 | 5.839 | 5.969 | 5.831 | 5.880 | 163,074 | +0.01(+0.14%) |
Apr 09, 2008 | 6.026 | 6.026 | 5.864 | 5.872 | 231,463 | -0.13(-2.17%) |
Apr 08, 2008 | 6.132 | 6.205 | 5.945 | 6.002 | 213,305 | -0.18(-2.89%) |
Apr 07, 2008 | 6.359 | 6.473 | 6.156 | 6.181 | 105,734 | -0.11(-1.68%) |
Apr 04, 2008 | 6.294 | 6.392 | 6.172 | 6.286 | 98,028 | -0.02(-0.39%) |
Apr 03, 2008 | 6.270 | 6.359 | 6.213 | 6.311 | 176,079 | +0.00(+0.00%) |
Apr 02, 2008 | 6.497 | 6.522 | 6.246 | 6.311 | 471,163 | -0.18(-2.75%) |
Apr 01, 2008 | 6.505 | 6.595 | 6.343 | 6.489 | 194,534 | +0.06(+0.88%) |
Mar 31, 2008 | 6.546 | 6.708 | 6.375 | 6.432 | 161,147 | -0.07(-1.12%) |
Mar 28, 2008 | 6.741 | 6.782 | 6.457 | 6.505 | 84,971 | -0.18(-2.67%) |
Mar 27, 2008 | 6.822 | 6.822 | 6.595 | 6.684 | 118,482 | -0.11(-1.67%) |
Mar 26, 2008 | 6.790 | 6.855 | 6.660 | 6.798 | 160,052 | -0.05(-0.71%) |
Mar 25, 2008 | 6.928 | 7.082 | 6.708 | 6.847 | 176,182 | -0.11(-1.52%) |
Mar 24, 2008 | 6.603 | 7.001 | 6.595 | 6.952 | 184,225 | +0.37(+5.55%) |
Mar 21, 2008 | 6.684 | 6.725 | 6.489 | 6.587 | 332,834 | +0.00(+0.00%) |
Mar 20, 2008 | 6.684 | 6.725 | 6.489 | 6.587 | 332,834 | +0.01(+0.12%) |
Mar 19, 2008 | 6.871 | 6.968 | 6.505 | 6.579 | 215,021 | -0.19(-2.88%) |
Mar 18, 2008 | 6.944 | 7.261 | 6.700 | 6.773 | 284,496 | -0.05(-0.71%) |
Mar 17, 2008 | 6.912 | 7.163 | 6.579 | 6.822 | 263,893 | -0.30(-4.22%) |
Mar 14, 2008 | 7.407 | 7.594 | 7.001 | 7.123 | 115,907 | -0.35(-4.67%) |
Mar 13, 2008 | 6.895 | 7.488 | 6.611 | 7.472 | 253,083 | +0.53(+7.60%) |
Mar 12, 2008 | 7.521 | 7.521 | 6.903 | 6.944 | 193,854 | -0.57(-7.57%) |
Mar 11, 2008 | 7.326 | 7.618 | 7.155 | 7.513 | 89,615 | +0.39(+5.47%) |
Mar 10, 2008 | 7.545 | 7.577 | 7.106 | 7.123 | 227,151 | -0.42(-5.60%) |
Mar 07, 2008 | 7.391 | 7.716 | 7.391 | 7.545 | 163,169 | +0.06(+0.76%) |
Mar 06, 2008 | 7.984 | 7.984 | 7.456 | 7.488 | 121,394 | -0.55(-6.87%) |
Mar 05, 2008 | 7.610 | 8.040 | 7.464 | 8.040 | 196,039 | +0.45(+6.00%) |
Mar 04, 2008 | 7.781 | 7.992 | 7.488 | 7.586 | 139,896 | -0.29(-3.71%) |