Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.575 | 9.575 | 9.221 | 9.430 | 246,814 | -0.07(-0.79%) |
May 29, 2008 | 9.271 | 9.575 | 9.151 | 9.505 | 201,507 | +0.22(+2.42%) |
May 28, 2008 | 9.300 | 9.385 | 9.210 | 9.281 | 321,015 | +0.00(+0.00%) |
May 27, 2008 | 8.966 | 9.291 | 8.851 | 9.281 | 182,882 | +0.34(+3.80%) |
May 26, 2008 | 8.866 | 8.961 | 8.607 | 8.941 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.866 | 8.961 | 8.607 | 8.941 | 164,121 | +0.02(+0.22%) |
May 22, 2008 | 8.691 | 8.941 | 8.642 | 8.921 | 114,215 | +0.25(+2.88%) |
May 21, 2008 | 8.671 | 8.821 | 8.487 | 8.671 | 151,978 | +0.05(+0.58%) |
May 20, 2008 | 8.751 | 8.956 | 8.552 | 8.622 | 133,776 | -0.22(-2.48%) |
May 19, 2008 | 8.761 | 8.876 | 8.532 | 8.841 | 230,857 | +0.11(+1.32%) |
May 16, 2008 | 8.736 | 8.736 | 8.357 | 8.726 | 260,916 | +0.01(+0.11%) |
May 15, 2008 | 8.691 | 8.811 | 8.627 | 8.716 | 161,122 | -0.01(-0.11%) |
May 14, 2008 | 9.056 | 9.126 | 8.701 | 8.726 | 204,382 | -0.35(-3.85%) |
May 13, 2008 | 9.196 | 9.196 | 8.736 | 9.076 | 126,564 | -0.11(-1.20%) |
May 12, 2008 | 8.462 | 9.236 | 8.462 | 9.186 | 211,521 | +0.77(+9.13%) |
May 09, 2008 | 8.362 | 8.557 | 8.337 | 8.417 | 53,511 | -0.04(-0.53%) |
May 08, 2008 | 8.542 | 8.569 | 8.297 | 8.462 | 187,265 | -0.07(-0.88%) |
May 07, 2008 | 8.781 | 8.796 | 8.487 | 8.537 | 244,903 | -0.25(-2.84%) |
May 06, 2008 | 8.427 | 8.811 | 8.417 | 8.786 | 139,459 | +0.32(+3.77%) |
May 05, 2008 | 8.462 | 8.572 | 8.317 | 8.467 | 161,323 | +0.02(+0.24%) |
May 02, 2008 | 8.961 | 8.961 | 8.392 | 8.447 | 221,656 | -0.47(-5.32%) |
May 01, 2008 | 8.452 | 9.001 | 8.452 | 8.921 | 183,108 | +0.46(+5.49%) |
Apr 30, 2008 | 8.567 | 8.731 | 8.432 | 8.457 | 144,777 | -0.07(-0.88%) |
Apr 29, 2008 | 8.387 | 8.597 | 8.152 | 8.532 | 288,160 | +0.15(+1.85%) |
Apr 28, 2008 | 8.292 | 8.457 | 7.988 | 8.377 | 361,468 | +0.04(+0.48%) |
Apr 25, 2008 | 8.287 | 8.417 | 7.878 | 8.337 | 315,773 | +0.15(+1.83%) |
Apr 24, 2008 | 7.768 | 8.227 | 7.753 | 8.187 | 285,223 | +0.47(+6.15%) |
Apr 23, 2008 | 7.768 | 7.793 | 7.623 | 7.713 | 153,639 | -0.02(-0.26%) |
Apr 22, 2008 | 7.973 | 7.973 | 7.498 | 7.733 | 291,371 | -0.31(-3.91%) |
Apr 21, 2008 | 8.257 | 8.282 | 7.968 | 8.047 | 162,326 | -0.29(-3.53%) |
Apr 18, 2008 | 8.502 | 8.537 | 8.262 | 8.342 | 238,078 | -0.02(-0.24%) |
Apr 17, 2008 | 8.592 | 8.592 | 8.327 | 8.362 | 131,803 | -0.25(-2.90%) |
Apr 16, 2008 | 8.412 | 8.691 | 8.392 | 8.612 | 188,837 | +0.27(+3.29%) |
Apr 15, 2008 | 8.117 | 8.377 | 7.988 | 8.337 | 285,856 | +0.26(+3.28%) |
Apr 14, 2008 | 7.883 | 8.232 | 7.683 | 8.072 | 785,246 | +0.20(+2.54%) |
Apr 11, 2008 | 8.077 | 8.092 | 7.818 | 7.873 | 1,059,849 | -0.31(-3.78%) |
Apr 10, 2008 | 8.072 | 8.237 | 7.973 | 8.182 | 1,188,650 | +0.08(+1.05%) |
Apr 09, 2008 | 8.397 | 8.467 | 8.087 | 8.097 | 198,210 | -0.28(-3.34%) |
Apr 08, 2008 | 8.467 | 8.494 | 8.262 | 8.377 | 251,391 | -0.14(-1.70%) |
Apr 07, 2008 | 8.482 | 8.622 | 8.422 | 8.522 | 113,576 | +0.11(+1.37%) |
Apr 04, 2008 | 8.452 | 8.472 | 8.267 | 8.407 | 108,368 | -0.01(-0.12%) |
Apr 03, 2008 | 8.562 | 8.612 | 8.267 | 8.417 | 189,494 | -0.16(-1.86%) |
Apr 02, 2008 | 8.477 | 8.734 | 8.317 | 8.577 | 285,444 | +0.11(+1.30%) |
Apr 01, 2008 | 8.287 | 8.637 | 8.237 | 8.467 | 246,143 | +0.09(+1.07%) |
Mar 31, 2008 | 8.132 | 8.602 | 8.132 | 8.377 | 343,134 | +0.24(+3.01%) |
Mar 28, 2008 | 8.202 | 8.312 | 8.052 | 8.132 | 199,510 | -0.07(-0.85%) |
Mar 27, 2008 | 8.252 | 8.686 | 8.192 | 8.202 | 501,877 | -0.02(-0.30%) |
Mar 26, 2008 | 8.382 | 8.407 | 8.147 | 8.227 | 143,823 | -0.20(-2.43%) |
Mar 25, 2008 | 8.212 | 8.671 | 8.052 | 8.432 | 328,585 | +0.23(+2.80%) |
Mar 24, 2008 | 7.863 | 8.447 | 7.818 | 8.202 | 185,488 | +0.34(+4.32%) |
Mar 21, 2008 | 7.938 | 8.107 | 7.668 | 7.863 | 787,425 | +0.00(+0.00%) |
Mar 20, 2008 | 7.938 | 8.107 | 7.668 | 7.863 | 787,425 | +0.04(+0.57%) |
Mar 19, 2008 | 7.673 | 8.057 | 7.673 | 7.818 | 272,624 | +0.23(+3.03%) |
Mar 18, 2008 | 7.478 | 7.663 | 7.299 | 7.588 | 304,874 | +0.29(+4.04%) |
Mar 17, 2008 | 7.239 | 7.458 | 7.094 | 7.294 | 281,037 | -0.10(-1.35%) |
Mar 14, 2008 | 7.723 | 7.723 | 7.319 | 7.393 | 164,055 | -0.23(-3.08%) |
Mar 13, 2008 | 7.488 | 7.773 | 7.274 | 7.628 | 251,190 | +0.02(+0.33%) |
Mar 12, 2008 | 7.613 | 7.818 | 7.463 | 7.603 | 284,184 | +0.00(+0.07%) |
Mar 11, 2008 | 7.593 | 7.753 | 7.349 | 7.598 | 547,404 | +0.23(+3.12%) |
Mar 10, 2008 | 7.503 | 7.633 | 7.349 | 7.369 | 175,873 | -0.14(-1.86%) |
Mar 07, 2008 | 7.448 | 7.723 | 7.239 | 7.508 | 233,763 | -0.04(-0.53%) |
Mar 06, 2008 | 7.803 | 7.863 | 7.543 | 7.548 | 320,198 | -0.27(-3.45%) |
Mar 05, 2008 | 8.322 | 8.322 | 7.738 | 7.818 | 472,040 | -0.45(-5.49%) |
Mar 04, 2008 | 8.027 | 8.352 | 7.943 | 8.272 | 378,621 | +0.16(+1.97%) |