Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.200 | 8.380 | 8.020 | 8.250 | 1,147,632 | +0.18(+2.23%) |
May 29, 2008 | 8.210 | 8.360 | 8.060 | 8.070 | 792,325 | -0.25(-3.00%) |
May 28, 2008 | 8.200 | 8.380 | 8.100 | 8.320 | 1,043,205 | +0.03(+0.36%) |
May 27, 2008 | 8.400 | 8.400 | 8.050 | 8.290 | 1,097,613 | -0.11(-1.31%) |
May 26, 2008 | 8.250 | 8.440 | 8.250 | 8.400 | 222,836 | +0.22(+2.69%) |
May 23, 2008 | 8.400 | 8.400 | 8.170 | 8.180 | 2,243,391 | -0.34(-3.99%) |
May 22, 2008 | 8.750 | 8.940 | 8.480 | 8.520 | 2,549,291 | -0.23(-2.63%) |
May 21, 2008 | 8.560 | 9.000 | 8.500 | 8.750 | 3,546,760 | +0.16(+1.86%) |
May 20, 2008 | 8.100 | 8.670 | 8.100 | 8.590 | 4,017,735 | +0.64(+8.05%) |
May 19, 2008 | 7.380 | 7.950 | 7.300 | 7.950 | 1,898,332 | +0.00(+0.00%) |
May 16, 2008 | 7.380 | 7.950 | 7.300 | 7.950 | 1,898,332 | +0.65(+8.90%) |
May 15, 2008 | 7.000 | 7.350 | 6.990 | 7.300 | 1,492,458 | +0.22(+3.11%) |
May 14, 2008 | 7.320 | 7.430 | 7.050 | 7.080 | 1,296,703 | -0.31(-4.19%) |
May 13, 2008 | 7.400 | 7.450 | 7.190 | 7.390 | 1,207,340 | +0.03(+0.41%) |
May 12, 2008 | 7.690 | 7.700 | 7.360 | 7.360 | 1,159,873 | -0.30(-3.92%) |
May 09, 2008 | 7.700 | 7.840 | 7.470 | 7.660 | 2,534,562 | +0.01(+0.13%) |
May 08, 2008 | 7.100 | 7.670 | 7.100 | 7.650 | 2,831,581 | +0.60(+8.51%) |
May 07, 2008 | 6.960 | 7.180 | 6.950 | 7.050 | 2,286,477 | +0.06(+0.86%) |
May 06, 2008 | 6.820 | 7.090 | 6.750 | 6.990 | 1,944,184 | +0.23(+3.40%) |
May 05, 2008 | 6.700 | 6.880 | 6.690 | 6.760 | 510,407 | +0.11(+1.65%) |
May 02, 2008 | 6.700 | 6.740 | 6.610 | 6.650 | 1,320,126 | +0.07(+1.06%) |
May 01, 2008 | 6.700 | 6.770 | 6.580 | 6.580 | 781,302 | -0.22(-3.24%) |
Apr 30, 2008 | 6.620 | 6.880 | 6.560 | 6.800 | 1,592,215 | +0.21(+3.19%) |
Apr 29, 2008 | 6.740 | 6.790 | 6.380 | 6.590 | 1,833,141 | -0.14(-2.08%) |
Apr 28, 2008 | 7.020 | 7.030 | 6.730 | 6.730 | 546,265 | -0.24(-3.44%) |
Apr 25, 2008 | 6.920 | 7.060 | 6.850 | 6.970 | 492,915 | +0.12(+1.75%) |
Apr 24, 2008 | 7.300 | 7.300 | 6.800 | 6.850 | 1,140,088 | -0.41(-5.65%) |
Apr 23, 2008 | 7.280 | 7.450 | 7.250 | 7.260 | 588,618 | -0.02(-0.27%) |
Apr 22, 2008 | 7.640 | 7.640 | 7.250 | 7.280 | 742,762 | -0.29(-3.83%) |
Apr 21, 2008 | 7.500 | 7.650 | 7.400 | 7.570 | 883,491 | +0.04(+0.53%) |
Apr 18, 2008 | 7.850 | 7.860 | 7.510 | 7.530 | 802,743 | -0.23(-2.96%) |
Apr 17, 2008 | 7.500 | 7.880 | 7.460 | 7.760 | 3,414,070 | +0.30(+4.02%) |
Apr 16, 2008 | 7.400 | 7.500 | 7.360 | 7.460 | 1,010,037 | +0.16(+2.19%) |
Apr 15, 2008 | 7.150 | 7.380 | 7.120 | 7.300 | 5,835,762 | +0.14(+1.96%) |
Apr 14, 2008 | 7.480 | 7.480 | 7.120 | 7.160 | 2,064,400 | -0.27(-3.63%) |
Apr 11, 2008 | 7.550 | 7.660 | 7.380 | 7.430 | 1,715,347 | -0.23(-3.00%) |
Apr 10, 2008 | 7.270 | 7.740 | 7.150 | 7.660 | 2,551,566 | +0.51(+7.13%) |
Apr 09, 2008 | 6.760 | 7.180 | 6.760 | 7.150 | 2,183,495 | +0.43(+6.40%) |
Apr 08, 2008 | 6.800 | 6.990 | 6.660 | 6.720 | 1,087,736 | -0.13(-1.90%) |
Apr 07, 2008 | 7.060 | 7.270 | 6.830 | 6.850 | 1,324,481 | +0.01(+0.15%) |
Apr 04, 2008 | 6.690 | 6.970 | 6.690 | 6.840 | 1,599,597 | +0.13(+1.94%) |
Apr 03, 2008 | 6.600 | 6.760 | 6.460 | 6.710 | 1,598,117 | +0.11(+1.67%) |
Apr 02, 2008 | 6.710 | 6.790 | 6.430 | 6.600 | 1,640,143 | +0.00(+0.00%) |
Apr 01, 2008 | 6.360 | 6.670 | 6.330 | 6.600 | 1,029,791 | +0.12(+1.85%) |
Mar 31, 2008 | 6.700 | 6.840 | 6.300 | 6.480 | 1,858,859 | -0.19(-2.85%) |
Mar 28, 2008 | 7.020 | 7.050 | 6.640 | 6.670 | 1,541,195 | -0.38(-5.39%) |
Mar 27, 2008 | 7.250 | 7.250 | 6.900 | 7.050 | 1,199,077 | -0.24(-3.29%) |
Mar 26, 2008 | 7.250 | 7.300 | 7.090 | 7.290 | 1,042,842 | +0.01(+0.14%) |
Mar 25, 2008 | 7.500 | 7.500 | 7.230 | 7.280 | 2,852,299 | -0.01(-0.14%) |
Mar 24, 2008 | 7.250 | 7.400 | 7.170 | 7.290 | 1,891,509 | +0.05(+0.69%) |
Mar 21, 2008 | 7.420 | 7.470 | 7.020 | 7.240 | 1,945,275 | +0.00(+0.00%) |
Mar 20, 2008 | 7.420 | 7.470 | 7.020 | 7.240 | 1,945,275 | -0.59(-7.54%) |
Mar 19, 2008 | 8.240 | 8.240 | 7.750 | 7.830 | 1,716,392 | -0.58(-6.90%) |
Mar 18, 2008 | 8.550 | 8.600 | 8.270 | 8.410 | 764,515 | -0.10(-1.18%) |
Mar 17, 2008 | 8.390 | 8.610 | 8.170 | 8.510 | 966,073 | -0.23(-2.63%) |
Mar 14, 2008 | 9.050 | 9.210 | 8.630 | 8.740 | 1,463,566 | -0.22(-2.46%) |
Mar 13, 2008 | 8.500 | 8.960 | 8.400 | 8.960 | 1,186,631 | +0.21(+2.40%) |
Mar 12, 2008 | 8.300 | 9.100 | 8.280 | 8.750 | 1,852,481 | +0.49(+5.93%) |
Mar 11, 2008 | 8.190 | 8.340 | 8.030 | 8.260 | 1,301,691 | +0.23(+2.86%) |
Mar 10, 2008 | 8.550 | 8.610 | 7.960 | 8.030 | 1,413,495 | -0.58(-6.74%) |
Mar 07, 2008 | 8.750 | 8.870 | 8.500 | 8.610 | 642,642 | -0.20(-2.27%) |
Mar 06, 2008 | 9.090 | 9.090 | 8.770 | 8.810 | 841,525 | -0.28(-3.08%) |
Mar 05, 2008 | 8.850 | 9.120 | 8.810 | 9.090 | 1,053,343 | +0.23(+2.60%) |
Mar 04, 2008 | 9.290 | 9.370 | 8.610 | 8.860 | 1,066,388 | -0.38(-4.11%) |