Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.650 | 8.840 | 8.150 | 8.280 | 1,453,277 | -0.37(-4.28%) |
May 29, 2008 | 8.530 | 8.750 | 8.530 | 8.650 | 192,661 | -0.06(-0.69%) |
May 28, 2008 | 8.550 | 8.850 | 8.550 | 8.710 | 170,269 | +0.10(+1.16%) |
May 27, 2008 | 8.500 | 8.810 | 8.500 | 8.610 | 296,204 | +0.11(+1.29%) |
May 26, 2008 | 8.720 | 8.720 | 8.450 | 8.500 | 104,592 | -0.22(-2.52%) |
May 23, 2008 | 8.660 | 8.950 | 8.610 | 8.720 | 117,112 | +0.11(+1.28%) |
May 22, 2008 | 8.750 | 9.150 | 8.600 | 8.610 | 192,576 | -0.14(-1.60%) |
May 21, 2008 | 8.500 | 8.770 | 8.320 | 8.750 | 539,689 | +0.45(+5.42%) |
May 20, 2008 | 8.000 | 8.500 | 8.000 | 8.300 | 255,090 | +0.23(+2.85%) |
May 19, 2008 | 7.780 | 8.220 | 7.780 | 8.070 | 569,120 | +0.00(+0.00%) |
May 16, 2008 | 7.780 | 8.220 | 7.780 | 8.070 | 569,120 | +0.20(+2.54%) |
May 15, 2008 | 7.770 | 7.990 | 7.550 | 7.870 | 508,941 | +0.10(+1.29%) |
May 14, 2008 | 7.990 | 8.000 | 7.770 | 7.770 | 262,884 | -0.03(-0.38%) |
May 13, 2008 | 8.000 | 8.050 | 7.780 | 7.800 | 441,151 | -0.27(-3.35%) |
May 12, 2008 | 8.050 | 8.140 | 8.020 | 8.070 | 133,763 | +0.00(+0.00%) |
May 09, 2008 | 8.100 | 8.130 | 7.950 | 8.070 | 228,712 | -0.04(-0.49%) |
May 08, 2008 | 8.140 | 8.180 | 8.070 | 8.110 | 159,387 | -0.02(-0.25%) |
May 07, 2008 | 8.130 | 8.320 | 8.130 | 8.130 | 129,174 | -0.11(-1.33%) |
May 06, 2008 | 8.300 | 8.490 | 8.010 | 8.240 | 151,476 | -0.04(-0.48%) |
May 05, 2008 | 8.430 | 8.480 | 8.250 | 8.280 | 114,545 | -0.06(-0.72%) |
May 02, 2008 | 8.250 | 8.400 | 8.340 | 8.340 | 219,654 | +0.17(+2.08%) |
May 01, 2008 | 8.070 | 8.240 | 8.170 | 8.170 | 127,829 | +0.02(+0.25%) |
Apr 30, 2008 | 8.400 | 8.400 | 8.140 | 8.150 | 493,724 | -0.25(-2.98%) |
Apr 29, 2008 | 8.500 | 8.500 | 8.250 | 8.400 | 110,467 | -0.05(-0.59%) |
Apr 28, 2008 | 8.180 | 8.450 | 8.150 | 8.450 | 106,849 | +0.27(+3.30%) |
Apr 25, 2008 | 8.040 | 8.250 | 8.010 | 8.180 | 109,353 | +0.26(+3.28%) |
Apr 24, 2008 | 8.000 | 8.090 | 7.830 | 7.920 | 279,659 | +0.11(+1.41%) |
Apr 23, 2008 | 8.190 | 8.230 | 7.760 | 7.810 | 739,398 | -0.38(-4.64%) |
Apr 22, 2008 | 8.780 | 9.000 | 8.190 | 8.190 | 183,401 | -0.61(-6.93%) |
Apr 21, 2008 | 8.760 | 9.050 | 8.680 | 8.800 | 179,887 | +0.12(+1.38%) |
Apr 18, 2008 | 8.400 | 8.740 | 8.400 | 8.680 | 313,793 | +0.19(+2.24%) |
Apr 17, 2008 | 8.090 | 8.490 | 8.080 | 8.490 | 137,059 | +0.39(+4.81%) |
Apr 16, 2008 | 8.000 | 8.150 | 7.930 | 8.100 | 434,597 | +0.23(+2.92%) |
Apr 15, 2008 | 7.800 | 7.870 | 7.800 | 7.870 | 148,864 | +0.06(+0.77%) |
Apr 14, 2008 | 8.020 | 8.020 | 7.620 | 7.810 | 322,310 | -0.22(-2.74%) |
Apr 11, 2008 | 8.190 | 8.190 | 7.990 | 8.030 | 137,021 | -0.12(-1.47%) |
Apr 10, 2008 | 8.000 | 8.200 | 7.950 | 8.150 | 178,442 | +0.10(+1.24%) |
Apr 09, 2008 | 8.250 | 8.250 | 8.020 | 8.050 | 144,099 | -0.13(-1.59%) |
Apr 08, 2008 | 7.980 | 8.180 | 7.870 | 8.180 | 191,160 | +0.13(+1.61%) |
Apr 07, 2008 | 8.100 | 8.200 | 7.950 | 8.050 | 193,571 | -0.08(-0.98%) |
Apr 04, 2008 | 8.200 | 8.200 | 8.130 | 8.130 | 107,834 | -0.07(-0.85%) |
Apr 03, 2008 | 8.280 | 8.280 | 8.200 | 8.200 | 123,178 | +0.06(+0.74%) |
Apr 02, 2008 | 8.510 | 8.510 | 8.070 | 8.140 | 392,594 | -0.18(-2.16%) |
Apr 01, 2008 | 8.150 | 8.430 | 8.100 | 8.320 | 158,706 | +0.28(+3.48%) |
Mar 31, 2008 | 8.030 | 8.040 | 7.870 | 8.040 | 361,996 | +0.04(+0.50%) |
Mar 28, 2008 | 7.950 | 8.250 | 7.810 | 8.000 | 675,301 | +0.04(+0.50%) |
Mar 27, 2008 | 7.920 | 8.000 | 7.790 | 7.960 | 408,008 | +0.14(+1.79%) |
Mar 26, 2008 | 7.780 | 7.950 | 7.700 | 7.820 | 367,915 | +0.17(+2.22%) |
Mar 25, 2008 | 7.550 | 7.800 | 7.550 | 7.650 | 1,557,961 | +0.09(+1.19%) |
Mar 24, 2008 | 7.500 | 7.750 | 7.500 | 7.560 | 178,952 | +0.06(+0.80%) |
Mar 21, 2008 | 7.550 | 7.640 | 7.460 | 7.500 | 587,510 | +0.00(+0.00%) |
Mar 20, 2008 | 7.550 | 7.640 | 7.460 | 7.500 | 587,510 | -0.02(-0.27%) |
Mar 19, 2008 | 7.820 | 7.840 | 7.500 | 7.520 | 189,735 | -0.29(-3.71%) |
Mar 18, 2008 | 7.920 | 7.920 | 7.660 | 7.810 | 319,087 | -0.12(-1.51%) |
Mar 17, 2008 | 7.960 | 7.960 | 7.700 | 7.930 | 372,685 | -0.05(-0.63%) |
Mar 14, 2008 | 8.140 | 8.190 | 7.980 | 7.980 | 571,130 | -0.10(-1.24%) |
Mar 13, 2008 | 8.120 | 8.120 | 7.980 | 8.080 | 695,300 | +0.00(+0.00%) |
Mar 12, 2008 | 8.080 | 8.120 | 8.000 | 8.080 | 503,753 | +0.08(+1.00%) |
Mar 11, 2008 | 8.000 | 8.190 | 7.900 | 8.000 | 246,664 | +0.01(+0.13%) |
Mar 10, 2008 | 8.190 | 8.190 | 7.990 | 7.990 | 208,384 | +0.02(+0.25%) |
Mar 07, 2008 | 8.050 | 8.550 | 7.900 | 7.970 | 632,502 | -0.03(-0.38%) |
Mar 06, 2008 | 8.190 | 8.280 | 7.950 | 8.000 | 376,956 | -0.17(-2.08%) |
Mar 05, 2008 | 8.120 | 8.180 | 8.000 | 8.170 | 416,928 | +0.17(+2.12%) |
Mar 04, 2008 | 8.050 | 8.150 | 7.890 | 8.000 | 418,677 | -0.01(-0.12%) |