Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.710 | 8.710 | 8.539 | 8.609 | 450,461 | -0.08(-0.90%) |
May 29, 2008 | 8.554 | 8.718 | 8.445 | 8.687 | 824,159 | +0.12(+1.46%) |
May 28, 2008 | 8.578 | 8.617 | 8.507 | 8.562 | 662,746 | +0.05(+0.55%) |
May 27, 2008 | 8.359 | 8.640 | 8.312 | 8.515 | 522,429 | +0.19(+2.25%) |
May 26, 2008 | 8.507 | 8.585 | 8.164 | 8.328 | 860,492 | +0.00(+0.00%) |
May 23, 2008 | 8.507 | 8.585 | 8.164 | 8.328 | 860,492 | -0.26(-3.00%) |
May 22, 2008 | 8.437 | 8.695 | 8.297 | 8.585 | 762,221 | +0.16(+1.85%) |
May 21, 2008 | 8.609 | 8.640 | 8.312 | 8.429 | 839,934 | -0.13(-1.55%) |
May 20, 2008 | 8.765 | 8.773 | 8.445 | 8.562 | 781,923 | -0.27(-3.01%) |
May 19, 2008 | 8.874 | 8.929 | 8.703 | 8.827 | 887,113 | -0.05(-0.62%) |
May 16, 2008 | 8.976 | 8.976 | 8.601 | 8.882 | 804,629 | -0.05(-0.61%) |
May 15, 2008 | 8.952 | 8.999 | 8.648 | 8.937 | 1,012,079 | -0.03(-0.35%) |
May 14, 2008 | 8.952 | 9.054 | 8.859 | 8.968 | 698,885 | +0.01(+0.09%) |
May 13, 2008 | 8.788 | 8.960 | 8.695 | 8.960 | 956,895 | +0.16(+1.86%) |
May 12, 2008 | 8.679 | 8.804 | 8.601 | 8.796 | 647,150 | +0.16(+1.81%) |
May 09, 2008 | 8.624 | 8.820 | 8.585 | 8.640 | 441,340 | -0.05(-0.54%) |
May 08, 2008 | 8.788 | 8.827 | 8.632 | 8.687 | 863,114 | -0.09(-0.98%) |
May 07, 2008 | 9.077 | 9.116 | 8.734 | 8.773 | 1,126,703 | -0.28(-3.10%) |
May 06, 2008 | 9.140 | 9.280 | 8.874 | 9.054 | 1,023,562 | -0.18(-1.94%) |
May 05, 2008 | 9.124 | 9.350 | 9.015 | 9.233 | 874,578 | +0.00(+0.00%) |
May 02, 2008 | 9.382 | 9.444 | 9.163 | 9.233 | 1,049,649 | -0.20(-2.07%) |
May 01, 2008 | 9.171 | 9.428 | 9.081 | 9.428 | 1,592,048 | +0.22(+2.37%) |
Apr 30, 2008 | 9.194 | 9.397 | 9.132 | 9.210 | 2,079,951 | +0.06(+0.68%) |
Apr 29, 2008 | 8.679 | 9.335 | 8.640 | 9.147 | 4,662,534 | +1.01(+12.37%) |
Apr 28, 2008 | 8.102 | 8.570 | 8.102 | 8.141 | 1,921,161 | -0.02(-0.29%) |
Apr 25, 2008 | 8.078 | 8.211 | 7.860 | 8.164 | 1,394,676 | +0.06(+0.77%) |
Apr 24, 2008 | 7.805 | 8.203 | 7.805 | 8.102 | 1,887,660 | +0.30(+3.90%) |
Apr 23, 2008 | 7.821 | 7.891 | 7.688 | 7.797 | 899,154 | +0.02(+0.20%) |
Apr 22, 2008 | 7.844 | 7.930 | 7.672 | 7.782 | 1,068,775 | -0.12(-1.48%) |
Apr 21, 2008 | 7.782 | 7.938 | 7.657 | 7.899 | 569,892 | +0.07(+0.90%) |
Apr 18, 2008 | 7.758 | 7.922 | 7.719 | 7.828 | 539,804 | +0.24(+3.19%) |
Apr 17, 2008 | 7.727 | 7.743 | 7.563 | 7.586 | 389,717 | -0.18(-2.31%) |
Apr 16, 2008 | 7.610 | 7.860 | 7.610 | 7.766 | 951,874 | +0.24(+3.22%) |
Apr 15, 2008 | 7.516 | 7.555 | 7.344 | 7.524 | 988,192 | +0.05(+0.63%) |
Apr 14, 2008 | 7.625 | 7.875 | 7.407 | 7.477 | 721,601 | -0.16(-2.14%) |
Apr 11, 2008 | 7.899 | 7.914 | 7.618 | 7.641 | 791,883 | -0.32(-4.02%) |
Apr 10, 2008 | 7.727 | 8.117 | 7.711 | 7.961 | 1,300,424 | +0.25(+3.24%) |
Apr 09, 2008 | 7.906 | 8.024 | 7.586 | 7.711 | 1,027,496 | -0.20(-2.56%) |
Apr 08, 2008 | 7.867 | 8.000 | 7.867 | 7.914 | 1,021,873 | -0.03(-0.39%) |
Apr 07, 2008 | 8.258 | 8.312 | 7.930 | 7.945 | 888,075 | -0.28(-3.42%) |
Apr 04, 2008 | 8.453 | 8.453 | 8.172 | 8.226 | 751,875 | -0.20(-2.41%) |
Apr 03, 2008 | 8.359 | 8.476 | 8.109 | 8.429 | 873,105 | -0.03(-0.37%) |
Apr 02, 2008 | 8.172 | 8.476 | 8.016 | 8.461 | 1,860,106 | +0.27(+3.24%) |
Apr 01, 2008 | 7.782 | 8.242 | 7.649 | 8.195 | 1,625,120 | +0.55(+7.14%) |
Mar 31, 2008 | 7.649 | 7.735 | 7.446 | 7.649 | 1,559,890 | +0.12(+1.55%) |
Mar 28, 2008 | 7.571 | 7.914 | 7.501 | 7.532 | 1,161,411 | -0.35(-4.46%) |
Mar 27, 2008 | 8.211 | 8.234 | 7.883 | 7.883 | 871,019 | -0.29(-3.53%) |
Mar 26, 2008 | 8.406 | 8.406 | 8.078 | 8.172 | 824,117 | -0.31(-3.68%) |
Mar 25, 2008 | 8.531 | 8.624 | 8.242 | 8.484 | 1,359,641 | -0.02(-0.28%) |
Mar 24, 2008 | 8.180 | 8.648 | 8.141 | 8.507 | 2,326,671 | +0.35(+4.31%) |
Mar 21, 2008 | 7.844 | 8.461 | 7.813 | 8.156 | 3,036,922 | +0.00(+0.00%) |
Mar 20, 2008 | 7.844 | 8.461 | 7.813 | 8.156 | 3,036,922 | +0.44(+5.66%) |
Mar 19, 2008 | 7.828 | 7.953 | 7.680 | 7.719 | 1,170,663 | -0.03(-0.40%) |
Mar 18, 2008 | 7.641 | 7.805 | 7.532 | 7.750 | 1,156,179 | +0.27(+3.65%) |
Mar 17, 2008 | 7.220 | 7.602 | 7.110 | 7.477 | 1,726,696 | +0.02(+0.31%) |
Mar 14, 2008 | 7.586 | 7.696 | 7.298 | 7.454 | 1,271,461 | -0.13(-1.75%) |
Mar 13, 2008 | 7.220 | 7.586 | 7.095 | 7.586 | 1,213,604 | +0.35(+4.85%) |
Mar 12, 2008 | 7.196 | 7.516 | 7.056 | 7.235 | 977,144 | +0.05(+0.76%) |
Mar 11, 2008 | 7.266 | 7.298 | 7.024 | 7.181 | 998,297 | +0.11(+1.55%) |
Mar 10, 2008 | 7.149 | 7.305 | 7.032 | 7.071 | 707,786 | -0.07(-0.98%) |
Mar 07, 2008 | 7.087 | 7.305 | 7.083 | 7.142 | 1,008,661 | -0.06(-0.87%) |
Mar 06, 2008 | 7.469 | 7.469 | 7.056 | 7.204 | 1,354,979 | -0.32(-4.25%) |
Mar 05, 2008 | 7.212 | 7.610 | 7.204 | 7.524 | 1,745,465 | +0.34(+4.67%) |
Mar 04, 2008 | 7.220 | 7.305 | 7.126 | 7.188 | 1,023,385 | -0.11(-1.50%) |