Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.027 | 8.027 | 7.450 | 7.974 | 31,240 | -0.04(-0.55%) |
May 29, 2008 | 8.177 | 8.478 | 7.947 | 8.018 | 9,701 | +0.30(+3.90%) |
May 28, 2008 | 8.531 | 8.531 | 7.717 | 7.717 | 19,565 | -0.90(-10.47%) |
May 27, 2008 | 8.930 | 8.930 | 8.045 | 8.620 | 21,339 | +0.24(+2.85%) |
May 26, 2008 | 8.629 | 8.629 | 7.884 | 8.381 | 22,898 | +0.00(+0.00%) |
May 23, 2008 | 8.629 | 8.629 | 7.884 | 8.381 | 22,898 | -0.21(-2.47%) |
May 22, 2008 | 7.682 | 8.655 | 7.310 | 8.593 | 87,303 | +0.91(+11.87%) |
May 21, 2008 | 8.098 | 8.098 | 7.496 | 7.682 | 8,479 | -0.23(-2.91%) |
May 20, 2008 | 7.894 | 8.098 | 7.894 | 7.912 | 48,443 | +0.18(+2.36%) |
May 19, 2008 | 7.098 | 7.788 | 7.098 | 7.730 | 43,077 | +0.43(+5.87%) |
May 16, 2008 | 7.439 | 7.584 | 7.301 | 7.301 | 2,684 | -0.22(-2.94%) |
May 15, 2008 | 7.531 | 7.531 | 7.452 | 7.523 | 11,079 | -0.04(-0.58%) |
May 14, 2008 | 7.797 | 7.853 | 7.425 | 7.567 | 7,958 | +0.04(+0.59%) |
May 13, 2008 | 7.522 | 7.921 | 7.080 | 7.522 | 18,618 | -0.13(-1.73%) |
May 12, 2008 | 7.970 | 8.000 | 7.620 | 7.655 | 8,198 | -0.31(-3.89%) |
May 09, 2008 | 8.053 | 8.071 | 7.965 | 7.965 | 7,514 | -0.01(-0.11%) |
May 08, 2008 | 8.053 | 8.124 | 7.876 | 7.974 | 69,169 | +0.19(+2.39%) |
May 07, 2008 | 7.992 | 7.992 | 7.744 | 7.788 | 13,254 | -0.24(-2.98%) |
May 06, 2008 | 8.151 | 8.151 | 8.009 | 8.027 | 5,285 | -0.11(-1.31%) |
May 05, 2008 | 8.098 | 8.230 | 7.779 | 8.133 | 57,030 | +0.08(+0.99%) |
May 02, 2008 | 8.098 | 8.098 | 8.045 | 8.053 | 17,475 | -0.04(-0.55%) |
May 01, 2008 | 8.292 | 8.381 | 8.045 | 8.098 | 22,404 | -0.10(-1.19%) |
Apr 30, 2008 | 8.531 | 8.531 | 8.151 | 8.195 | 18,875 | -0.34(-3.94%) |
Apr 29, 2008 | 8.576 | 8.584 | 8.363 | 8.531 | 12,458 | +0.06(+0.73%) |
Apr 28, 2008 | 8.646 | 8.850 | 8.469 | 8.469 | 9,936 | +0.03(+0.31%) |
Apr 25, 2008 | 8.425 | 8.682 | 8.319 | 8.443 | 17,387 | +0.03(+0.32%) |
Apr 24, 2008 | 8.673 | 8.735 | 8.407 | 8.416 | 14,298 | -0.23(-2.62%) |
Apr 23, 2008 | 8.629 | 8.717 | 8.416 | 8.643 | 14,598 | +0.02(+0.27%) |
Apr 22, 2008 | 8.850 | 8.850 | 8.558 | 8.620 | 8,174 | -0.22(-2.50%) |
Apr 21, 2008 | 8.496 | 8.850 | 8.425 | 8.841 | 35,013 | +0.26(+2.99%) |
Apr 18, 2008 | 8.584 | 8.761 | 8.496 | 8.584 | 9,476 | -0.04(-0.41%) |
Apr 17, 2008 | 8.868 | 8.868 | 8.496 | 8.620 | 15,326 | -0.21(-2.34%) |
Apr 16, 2008 | 8.921 | 8.921 | 8.726 | 8.826 | 6,856 | +0.10(+1.15%) |
Apr 15, 2008 | 8.638 | 8.841 | 8.407 | 8.726 | 15,983 | -0.06(-0.70%) |
Apr 14, 2008 | 8.505 | 8.894 | 8.505 | 8.788 | 22,603 | +0.04(+0.40%) |
Apr 11, 2008 | 9.266 | 9.266 | 8.584 | 8.753 | 26,318 | -0.26(-2.85%) |
Apr 10, 2008 | 8.806 | 9.062 | 8.407 | 9.009 | 88,330 | +0.76(+9.23%) |
Apr 09, 2008 | 8.456 | 8.505 | 8.133 | 8.248 | 17,965 | -0.53(-6.05%) |
Apr 08, 2008 | 9.062 | 9.062 | 8.337 | 8.779 | 35,072 | -0.07(-0.80%) |
Apr 07, 2008 | 9.416 | 9.416 | 8.478 | 8.850 | 27,257 | -0.22(-2.44%) |
Apr 04, 2008 | 8.390 | 9.195 | 8.390 | 9.071 | 67,524 | +0.93(+11.41%) |
Apr 03, 2008 | 8.354 | 8.399 | 7.965 | 8.142 | 32,596 | +0.32(+4.07%) |
Apr 02, 2008 | 6.859 | 7.832 | 6.859 | 7.823 | 9,145 | +1.04(+15.25%) |
Apr 01, 2008 | 6.531 | 6.956 | 6.531 | 6.788 | 19,195 | +0.27(+4.21%) |
Mar 31, 2008 | 6.275 | 7.080 | 6.275 | 6.514 | 16,722 | +0.14(+2.22%) |
Mar 28, 2008 | 6.177 | 6.381 | 6.168 | 6.372 | 31,415 | +0.21(+3.45%) |
Mar 27, 2008 | 6.248 | 6.257 | 6.151 | 6.160 | 8,126 | -0.04(-0.71%) |
Mar 26, 2008 | 6.222 | 6.275 | 6.186 | 6.204 | 4,293 | +0.04(+0.72%) |
Mar 25, 2008 | 6.407 | 6.407 | 6.160 | 6.160 | 11,863 | -0.26(-4.00%) |
Mar 24, 2008 | 6.195 | 6.416 | 6.127 | 6.416 | 12,612 | +0.22(+3.57%) |
Mar 21, 2008 | 6.452 | 6.496 | 5.921 | 6.195 | 16,249 | +0.00(+0.00%) |
Mar 20, 2008 | 6.452 | 6.496 | 5.921 | 6.195 | 16,249 | -0.19(-3.05%) |
Mar 19, 2008 | 6.505 | 6.505 | 6.390 | 6.390 | 10,523 | -0.15(-2.30%) |
Mar 18, 2008 | 6.637 | 6.694 | 6.416 | 6.540 | 17,650 | +0.03(+0.41%) |
Mar 17, 2008 | 7.195 | 7.195 | 6.416 | 6.514 | 19,352 | -0.96(-12.80%) |
Mar 14, 2008 | 7.673 | 7.673 | 7.354 | 7.469 | 3,050 | -0.12(-1.63%) |
Mar 13, 2008 | 8.107 | 8.107 | 7.593 | 7.593 | 3,197 | +0.07(+0.94%) |
Mar 12, 2008 | 7.779 | 7.965 | 7.522 | 7.522 | 12,316 | -0.09(-1.16%) |
Mar 11, 2008 | 7.992 | 8.027 | 7.567 | 7.611 | 6,920 | -0.05(-0.69%) |
Mar 10, 2008 | 8.062 | 8.071 | 7.664 | 7.664 | 14,741 | -0.71(-8.46%) |
Mar 07, 2008 | 8.390 | 8.584 | 8.372 | 8.372 | 6,913 | +0.07(+0.85%) |
Mar 06, 2008 | 8.053 | 8.399 | 8.053 | 8.301 | 3,984 | +0.21(+2.63%) |
Mar 05, 2008 | 8.053 | 8.089 | 8.053 | 8.089 | 7,254 | -0.04(-0.50%) |
Mar 04, 2008 | 8.160 | 8.186 | 7.629 | 8.130 | 7,581 | +0.18(+2.24%) |