Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.370 | 8.387 | 8.165 | 8.250 | 495,362 | -0.14(-1.63%) |
May 29, 2008 | 8.412 | 8.617 | 8.370 | 8.387 | 498,753 | -0.01(-0.10%) |
May 28, 2008 | 8.868 | 8.992 | 8.284 | 8.395 | 1,007,031 | -0.72(-7.86%) |
May 27, 2008 | 8.821 | 9.179 | 8.821 | 9.111 | 299,185 | +0.29(+3.29%) |
May 26, 2008 | 9.145 | 9.290 | 8.813 | 8.821 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.145 | 9.290 | 8.813 | 8.821 | 223,368 | -0.39(-4.26%) |
May 22, 2008 | 8.932 | 9.350 | 8.906 | 9.213 | 312,024 | +0.25(+2.76%) |
May 21, 2008 | 9.205 | 9.333 | 8.906 | 8.966 | 260,420 | -0.21(-2.32%) |
May 20, 2008 | 9.299 | 9.341 | 9.120 | 9.179 | 277,362 | -0.11(-1.19%) |
May 19, 2008 | 9.375 | 9.571 | 9.043 | 9.290 | 376,295 | -0.09(-1.00%) |
May 16, 2008 | 9.674 | 9.691 | 9.273 | 9.384 | 433,942 | -0.23(-2.39%) |
May 15, 2008 | 9.460 | 9.646 | 9.307 | 9.614 | 347,724 | +0.06(+0.62%) |
May 14, 2008 | 9.401 | 9.801 | 9.316 | 9.554 | 570,757 | +0.22(+2.37%) |
May 13, 2008 | 9.290 | 9.529 | 9.154 | 9.333 | 660,054 | +0.09(+0.92%) |
May 12, 2008 | 8.889 | 9.290 | 8.864 | 9.247 | 647,063 | +0.41(+4.63%) |
May 09, 2008 | 8.949 | 9.090 | 8.770 | 8.838 | 282,385 | -0.15(-1.71%) |
May 08, 2008 | 8.898 | 9.171 | 8.753 | 8.992 | 798,188 | +0.11(+1.25%) |
May 07, 2008 | 9.256 | 9.443 | 8.864 | 8.881 | 519,403 | -0.42(-4.49%) |
May 06, 2008 | 6.870 | 9.375 | 6.870 | 9.299 | 629,339 | +0.31(+3.41%) |
May 05, 2008 | 8.889 | 9.085 | 8.889 | 8.992 | 681,092 | +0.01(+0.09%) |
May 02, 2008 | 9.418 | 9.418 | 8.864 | 8.983 | 937,656 | -0.39(-4.18%) |
May 01, 2008 | 9.034 | 9.716 | 8.941 | 9.375 | 773,873 | +0.34(+3.77%) |
Apr 30, 2008 | 9.060 | 9.358 | 9.000 | 9.034 | 602,394 | +0.00(+0.00%) |
Apr 29, 2008 | 8.898 | 9.145 | 8.753 | 9.034 | 522,578 | +0.26(+3.01%) |
Apr 28, 2008 | 8.566 | 8.966 | 8.387 | 8.770 | 806,542 | +0.21(+2.49%) |
Apr 25, 2008 | 8.352 | 8.583 | 8.071 | 8.557 | 774,362 | +0.22(+2.66%) |
Apr 24, 2008 | 6.801 | 8.387 | 6.733 | 8.335 | 1,679,917 | +1.08(+14.92%) |
Apr 23, 2008 | 7.245 | 7.526 | 7.134 | 7.253 | 525,484 | +0.03(+0.35%) |
Apr 22, 2008 | 7.747 | 8.020 | 7.210 | 7.227 | 718,019 | -0.55(-7.12%) |
Apr 21, 2008 | 7.713 | 7.850 | 7.671 | 7.781 | 417,424 | +0.04(+0.55%) |
Apr 18, 2008 | 7.926 | 8.020 | 7.713 | 7.739 | 564,149 | -0.15(-1.94%) |
Apr 17, 2008 | 7.807 | 7.943 | 7.645 | 7.892 | 2,394,497 | +0.09(+1.20%) |
Apr 16, 2008 | 7.901 | 7.935 | 7.611 | 7.798 | 1,203,615 | -0.02(-0.22%) |
Apr 15, 2008 | 7.952 | 7.960 | 7.713 | 7.816 | 1,317,061 | -0.06(-0.76%) |
Apr 14, 2008 | 7.995 | 8.012 | 7.722 | 7.875 | 335,875 | -0.09(-1.07%) |
Apr 11, 2008 | 8.131 | 8.267 | 7.884 | 7.960 | 434,915 | -0.19(-2.30%) |
Apr 10, 2008 | 7.918 | 8.191 | 7.773 | 8.148 | 1,203,691 | +0.25(+3.13%) |
Apr 09, 2008 | 8.549 | 8.549 | 7.867 | 7.901 | 408,686 | -0.55(-6.46%) |
Apr 08, 2008 | 8.489 | 8.557 | 8.335 | 8.446 | 415,964 | -0.10(-1.20%) |
Apr 07, 2008 | 8.583 | 8.608 | 8.327 | 8.549 | 371,937 | +0.13(+1.52%) |
Apr 04, 2008 | 8.702 | 8.727 | 8.421 | 8.421 | 380,854 | -0.26(-3.04%) |
Apr 03, 2008 | 8.821 | 8.992 | 8.549 | 8.685 | 364,075 | -0.20(-2.21%) |
Apr 02, 2008 | 8.762 | 8.915 | 8.600 | 8.881 | 411,477 | +0.04(+0.48%) |
Apr 01, 2008 | 8.702 | 8.847 | 8.455 | 8.838 | 473,779 | +0.38(+4.43%) |
Mar 31, 2008 | 8.335 | 8.531 | 8.191 | 8.463 | 549,692 | +0.20(+2.37%) |
Mar 28, 2008 | 8.668 | 8.668 | 8.242 | 8.267 | 382,027 | -0.38(-4.34%) |
Mar 27, 2008 | 8.830 | 8.924 | 8.600 | 8.642 | 408,426 | -0.16(-1.84%) |
Mar 26, 2008 | 9.009 | 9.009 | 8.523 | 8.804 | 389,342 | -0.30(-3.28%) |
Mar 25, 2008 | 9.460 | 9.529 | 9.000 | 9.103 | 464,627 | -0.26(-2.82%) |
Mar 24, 2008 | 8.898 | 9.418 | 8.898 | 9.367 | 458,292 | +0.47(+5.27%) |
Mar 21, 2008 | 8.710 | 8.949 | 8.557 | 8.898 | 913,852 | +0.00(+0.00%) |
Mar 20, 2008 | 8.710 | 8.949 | 8.557 | 8.898 | 913,852 | +0.31(+3.57%) |
Mar 19, 2008 | 9.043 | 9.103 | 8.583 | 8.591 | 370,534 | -0.26(-2.89%) |
Mar 18, 2008 | 8.412 | 8.898 | 8.378 | 8.847 | 580,425 | +0.59(+7.12%) |
Mar 17, 2008 | 8.472 | 8.591 | 8.063 | 8.259 | 512,127 | -0.42(-4.81%) |
Mar 14, 2008 | 9.077 | 9.179 | 8.395 | 8.676 | 705,972 | -0.31(-3.42%) |
Mar 13, 2008 | 8.591 | 9.068 | 8.404 | 8.983 | 557,694 | +0.28(+3.23%) |
Mar 12, 2008 | 9.247 | 9.247 | 8.685 | 8.702 | 606,299 | -0.43(-4.76%) |
Mar 11, 2008 | 8.736 | 9.137 | 8.736 | 9.137 | 641,002 | +0.52(+6.03%) |
Mar 10, 2008 | 8.932 | 9.111 | 8.617 | 8.617 | 319,163 | -0.27(-3.07%) |
Mar 07, 2008 | 8.872 | 9.179 | 8.855 | 8.889 | 372,523 | -0.09(-0.95%) |
Mar 06, 2008 | 9.478 | 9.631 | 8.847 | 8.975 | 798,667 | -0.54(-5.65%) |
Mar 05, 2008 | 9.520 | 9.648 | 9.392 | 9.512 | 456,708 | +0.05(+0.54%) |
Mar 04, 2008 | 9.418 | 9.648 | 9.213 | 9.460 | 1,161,980 | -0.09(-0.89%) |