Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.600 | 8.600 | 8.230 | 8.370 | 223,247 | -0.23(-2.67%) |
May 29, 2008 | 9.580 | 9.600 | 8.570 | 8.600 | 88,952 | -0.95(-9.95%) |
May 28, 2008 | 9.680 | 9.800 | 9.530 | 9.550 | 56,233 | -0.07(-0.73%) |
May 27, 2008 | 9.670 | 9.680 | 9.460 | 9.620 | 53,178 | -0.06(-0.62%) |
May 26, 2008 | 9.800 | 9.850 | 9.500 | 9.680 | 70,288 | +0.00(+0.00%) |
May 23, 2008 | 9.800 | 9.850 | 9.500 | 9.680 | 70,288 | -0.13(-1.33%) |
May 22, 2008 | 9.790 | 9.920 | 9.690 | 9.810 | 244,743 | +0.02(+0.20%) |
May 21, 2008 | 9.770 | 9.820 | 9.730 | 9.790 | 73,600 | -0.01(-0.10%) |
May 20, 2008 | 9.710 | 9.890 | 9.660 | 9.800 | 49,077 | +0.02(+0.20%) |
May 19, 2008 | 9.400 | 9.900 | 9.350 | 9.780 | 95,252 | -0.17(-1.71%) |
May 16, 2008 | 9.610 | 9.960 | 9.600 | 9.950 | 51,227 | +0.32(+3.32%) |
May 15, 2008 | 9.770 | 9.800 | 9.550 | 9.630 | 31,486 | -0.11(-1.13%) |
May 14, 2008 | 9.810 | 9.950 | 9.460 | 9.740 | 46,342 | -0.06(-0.61%) |
May 13, 2008 | 9.800 | 9.860 | 9.790 | 9.800 | 35,749 | -0.03(-0.31%) |
May 12, 2008 | 9.660 | 9.830 | 9.450 | 9.830 | 50,475 | +0.16(+1.65%) |
May 09, 2008 | 9.760 | 9.800 | 9.660 | 9.670 | 24,788 | -0.13(-1.33%) |
May 08, 2008 | 9.660 | 9.870 | 9.470 | 9.800 | 38,932 | +0.05(+0.51%) |
May 07, 2008 | 9.720 | 9.900 | 9.690 | 9.750 | 40,416 | -0.13(-1.32%) |
May 06, 2008 | 9.890 | 10.00 | 9.680 | 9.880 | 58,738 | -0.02(-0.20%) |
May 05, 2008 | 9.770 | 10.01 | 9.750 | 9.900 | 61,705 | +0.10(+1.02%) |
May 02, 2008 | 9.750 | 10.01 | 9.600 | 9.800 | 34,484 | +0.10(+1.03%) |
May 01, 2008 | 9.740 | 9.990 | 9.340 | 9.700 | 135,127 | -0.08(-0.82%) |
Apr 30, 2008 | 9.860 | 10.01 | 9.590 | 9.780 | 40,072 | -0.08(-0.81%) |
Apr 29, 2008 | 9.500 | 10.10 | 9.460 | 9.860 | 132,695 | +0.66(+7.17%) |
Apr 28, 2008 | 8.990 | 9.350 | 8.930 | 9.200 | 139,011 | +0.29(+3.25%) |
Apr 25, 2008 | 9.240 | 9.420 | 8.820 | 8.910 | 192,675 | -0.35(-3.78%) |
Apr 24, 2008 | 9.320 | 9.700 | 8.970 | 9.260 | 49,202 | -0.08(-0.86%) |
Apr 23, 2008 | 9.010 | 9.340 | 9.000 | 9.340 | 37,234 | +0.34(+3.78%) |
Apr 22, 2008 | 9.330 | 9.330 | 8.910 | 9.000 | 67,986 | -0.34(-3.64%) |
Apr 21, 2008 | 9.410 | 9.460 | 9.040 | 9.340 | 19,837 | -0.21(-2.20%) |
Apr 18, 2008 | 9.100 | 9.600 | 9.090 | 9.550 | 33,126 | +0.54(+5.99%) |
Apr 17, 2008 | 9.090 | 9.210 | 8.740 | 9.010 | 26,674 | -0.10(-1.10%) |
Apr 16, 2008 | 8.560 | 9.110 | 8.430 | 9.110 | 46,764 | +0.57(+6.67%) |
Apr 15, 2008 | 8.090 | 8.670 | 8.050 | 8.540 | 27,067 | +0.24(+2.89%) |
Apr 14, 2008 | 8.320 | 8.520 | 7.870 | 8.300 | 24,703 | -0.05(-0.60%) |
Apr 11, 2008 | 8.600 | 8.610 | 8.350 | 8.350 | 16,690 | -0.28(-3.24%) |
Apr 10, 2008 | 8.390 | 8.700 | 8.390 | 8.630 | 23,152 | +0.23(+2.74%) |
Apr 09, 2008 | 8.530 | 8.690 | 8.240 | 8.400 | 21,275 | -0.04(-0.47%) |
Apr 08, 2008 | 8.380 | 8.680 | 8.200 | 8.440 | 33,488 | -0.23(-2.65%) |
Apr 07, 2008 | 8.500 | 8.800 | 8.110 | 8.670 | 43,318 | +0.23(+2.73%) |
Apr 04, 2008 | 8.390 | 8.520 | 8.350 | 8.440 | 41,043 | +0.11(+1.32%) |
Apr 03, 2008 | 8.290 | 8.400 | 7.990 | 8.330 | 40,968 | -0.23(-2.69%) |
Apr 02, 2008 | 8.000 | 8.790 | 7.966 | 8.560 | 71,745 | +0.59(+7.40%) |
Apr 01, 2008 | 7.720 | 7.970 | 7.160 | 7.970 | 97,362 | +0.32(+4.18%) |
Mar 31, 2008 | 7.430 | 7.770 | 7.020 | 7.650 | 116,610 | +0.21(+2.82%) |
Mar 28, 2008 | 7.690 | 7.700 | 7.290 | 7.440 | 73,416 | -0.23(-3.00%) |
Mar 27, 2008 | 7.710 | 7.960 | 7.480 | 7.670 | 52,507 | -0.04(-0.52%) |
Mar 26, 2008 | 7.960 | 8.130 | 7.640 | 7.710 | 34,279 | -0.20(-2.53%) |
Mar 25, 2008 | 7.520 | 8.220 | 7.520 | 7.910 | 30,613 | +0.33(+4.35%) |
Mar 24, 2008 | 7.500 | 8.020 | 7.420 | 7.580 | 63,974 | -0.06(-0.79%) |
Mar 21, 2008 | 7.760 | 7.760 | 7.350 | 7.640 | 57,582 | +0.00(+0.00%) |
Mar 20, 2008 | 7.760 | 7.760 | 7.350 | 7.640 | 57,582 | -0.14(-1.80%) |
Mar 19, 2008 | 7.850 | 8.000 | 7.690 | 7.780 | 32,801 | -0.08(-1.02%) |
Mar 18, 2008 | 7.680 | 8.070 | 7.500 | 7.860 | 53,843 | +0.17(+2.21%) |
Mar 17, 2008 | 7.920 | 8.000 | 7.630 | 7.690 | 73,265 | -0.29(-3.63%) |
Mar 14, 2008 | 8.170 | 8.170 | 7.840 | 7.980 | 52,980 | -0.22(-2.68%) |
Mar 13, 2008 | 8.000 | 8.370 | 7.900 | 8.200 | 75,578 | +0.17(+2.12%) |
Mar 12, 2008 | 7.990 | 8.110 | 7.810 | 8.030 | 35,559 | -0.06(-0.74%) |
Mar 11, 2008 | 7.890 | 8.350 | 7.860 | 8.090 | 47,189 | +0.17(+2.15%) |
Mar 10, 2008 | 8.120 | 8.500 | 7.840 | 7.920 | 43,901 | -0.23(-2.82%) |
Mar 07, 2008 | 8.270 | 8.270 | 8.060 | 8.150 | 76,607 | -0.12(-1.45%) |
Mar 06, 2008 | 8.500 | 8.500 | 8.210 | 8.270 | 23,200 | -0.20(-2.36%) |
Mar 05, 2008 | 8.500 | 9.020 | 8.430 | 8.470 | 92,755 | +0.01(+0.12%) |
Mar 04, 2008 | 8.290 | 8.520 | 8.290 | 8.460 | 56,192 | +0.05(+0.59%) |