Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.240 | 7.260 | 7.050 | 7.180 | 213,713 | +0.03(+0.42%) |
May 29, 2008 | 7.160 | 7.263 | 7.100 | 7.150 | 86,639 | -0.05(-0.69%) |
May 28, 2008 | 7.260 | 7.260 | 7.150 | 7.200 | 55,928 | -0.02(-0.28%) |
May 27, 2008 | 7.320 | 7.320 | 7.150 | 7.220 | 109,458 | -0.08(-1.10%) |
May 26, 2008 | 7.320 | 7.360 | 7.150 | 7.300 | 54,455 | +0.00(+0.00%) |
May 23, 2008 | 7.320 | 7.360 | 7.150 | 7.300 | 54,455 | -0.03(-0.41%) |
May 22, 2008 | 7.320 | 7.410 | 7.250 | 7.330 | 154,096 | +0.04(+0.55%) |
May 21, 2008 | 7.250 | 7.500 | 7.250 | 7.290 | 79,608 | +0.07(+0.97%) |
May 20, 2008 | 7.400 | 7.470 | 7.200 | 7.220 | 94,898 | -0.23(-3.09%) |
May 19, 2008 | 7.440 | 7.500 | 7.400 | 7.450 | 105,134 | -0.02(-0.27%) |
May 16, 2008 | 7.510 | 7.510 | 7.450 | 7.470 | 111,868 | -0.03(-0.40%) |
May 15, 2008 | 7.470 | 7.520 | 7.420 | 7.500 | 124,571 | +0.05(+0.67%) |
May 14, 2008 | 7.400 | 7.560 | 7.400 | 7.450 | 330,152 | +0.05(+0.68%) |
May 13, 2008 | 7.480 | 7.550 | 7.400 | 7.400 | 58,155 | -0.10(-1.33%) |
May 12, 2008 | 7.520 | 7.590 | 7.420 | 7.500 | 102,332 | +0.02(+0.27%) |
May 09, 2008 | 7.420 | 7.640 | 7.400 | 7.480 | 238,161 | +0.00(+0.00%) |
May 08, 2008 | 7.420 | 7.540 | 7.360 | 7.480 | 127,597 | +0.10(+1.36%) |
May 07, 2008 | 7.290 | 7.630 | 7.280 | 7.380 | 152,467 | +0.12(+1.65%) |
May 06, 2008 | 7.180 | 7.260 | 7.150 | 7.260 | 49,379 | -0.03(-0.41%) |
May 05, 2008 | 7.260 | 7.310 | 7.150 | 7.290 | 107,025 | -0.01(-0.14%) |
May 02, 2008 | 7.530 | 7.530 | 7.300 | 7.300 | 133,115 | -0.16(-2.14%) |
May 01, 2008 | 7.430 | 7.510 | 7.280 | 7.460 | 130,731 | +0.00(+0.00%) |
Apr 30, 2008 | 7.220 | 7.800 | 7.200 | 7.460 | 384,025 | -0.11(-1.45%) |
Apr 29, 2008 | 7.490 | 7.610 | 7.400 | 7.570 | 86,261 | +0.11(+1.47%) |
Apr 28, 2008 | 7.250 | 7.480 | 7.110 | 7.460 | 84,935 | +0.09(+1.22%) |
Apr 25, 2008 | 7.330 | 7.380 | 7.250 | 7.370 | 56,119 | +0.01(+0.14%) |
Apr 24, 2008 | 7.420 | 7.420 | 7.220 | 7.360 | 110,406 | -0.05(-0.67%) |
Apr 23, 2008 | 7.300 | 7.410 | 7.220 | 7.410 | 90,085 | +0.13(+1.79%) |
Apr 22, 2008 | 7.430 | 7.430 | 7.170 | 7.280 | 148,532 | -0.09(-1.22%) |
Apr 21, 2008 | 7.460 | 7.480 | 7.260 | 7.370 | 70,921 | -0.09(-1.21%) |
Apr 18, 2008 | 7.330 | 7.490 | 7.220 | 7.460 | 140,821 | +0.18(+2.47%) |
Apr 17, 2008 | 7.000 | 7.280 | 7.000 | 7.280 | 117,844 | +0.25(+3.56%) |
Apr 16, 2008 | 6.800 | 7.040 | 6.770 | 7.030 | 321,942 | +0.25(+3.69%) |
Apr 15, 2008 | 7.270 | 7.380 | 6.740 | 6.780 | 316,394 | -0.49(-6.74%) |
Apr 14, 2008 | 7.420 | 7.440 | 7.250 | 7.270 | 184,995 | -0.11(-1.49%) |
Apr 11, 2008 | 7.400 | 7.700 | 7.250 | 7.380 | 636,964 | -0.25(-3.28%) |
Apr 10, 2008 | 8.300 | 8.300 | 7.470 | 7.630 | 1,397,621 | -1.80(-19.09%) |
Apr 09, 2008 | 9.500 | 9.600 | 9.340 | 9.430 | 62,737 | -0.07(-0.74%) |
Apr 08, 2008 | 9.450 | 9.740 | 9.280 | 9.500 | 316,828 | -0.02(-0.21%) |
Apr 07, 2008 | 9.340 | 9.760 | 9.290 | 9.520 | 325,025 | +0.19(+2.04%) |
Apr 04, 2008 | 9.000 | 9.450 | 8.850 | 9.330 | 185,667 | +0.33(+3.67%) |
Apr 03, 2008 | 8.420 | 9.240 | 8.420 | 9.000 | 423,374 | +0.51(+6.01%) |
Apr 02, 2008 | 8.550 | 8.560 | 8.440 | 8.490 | 57,400 | -0.06(-0.70%) |
Apr 01, 2008 | 8.440 | 8.610 | 8.370 | 8.550 | 179,892 | +0.20(+2.40%) |
Mar 31, 2008 | 8.330 | 8.460 | 8.290 | 8.350 | 77,520 | +0.05(+0.60%) |
Mar 28, 2008 | 8.510 | 8.510 | 8.250 | 8.300 | 45,630 | -0.19(-2.24%) |
Mar 27, 2008 | 8.580 | 8.630 | 8.300 | 8.490 | 167,798 | -0.10(-1.16%) |
Mar 26, 2008 | 8.860 | 8.860 | 8.560 | 8.590 | 111,857 | -0.30(-3.37%) |
Mar 25, 2008 | 8.860 | 9.000 | 8.810 | 8.890 | 135,232 | +0.09(+1.02%) |
Mar 24, 2008 | 8.900 | 9.030 | 8.690 | 8.800 | 167,580 | -0.06(-0.68%) |
Mar 21, 2008 | 8.820 | 8.890 | 8.510 | 8.860 | 202,255 | +0.00(+0.00%) |
Mar 20, 2008 | 8.820 | 8.890 | 8.510 | 8.860 | 202,255 | +0.05(+0.57%) |
Mar 19, 2008 | 8.900 | 9.050 | 8.810 | 8.810 | 193,067 | +0.03(+0.34%) |
Mar 18, 2008 | 9.000 | 9.090 | 8.510 | 8.780 | 90,099 | -0.12(-1.35%) |
Mar 17, 2008 | 8.730 | 9.000 | 8.400 | 8.900 | 75,370 | -0.05(-0.56%) |
Mar 14, 2008 | 9.210 | 9.210 | 8.850 | 8.950 | 74,815 | -0.20(-2.19%) |
Mar 13, 2008 | 9.050 | 9.160 | 8.990 | 9.150 | 117,306 | +0.27(+3.04%) |
Mar 12, 2008 | 9.250 | 9.300 | 8.850 | 8.880 | 63,680 | -0.34(-3.69%) |
Mar 11, 2008 | 9.090 | 9.300 | 8.910 | 9.220 | 123,827 | +0.38(+4.30%) |
Mar 10, 2008 | 9.330 | 9.350 | 8.780 | 8.840 | 105,582 | -0.46(-4.95%) |
Mar 07, 2008 | 9.390 | 9.520 | 9.280 | 9.300 | 53,918 | -0.16(-1.69%) |
Mar 06, 2008 | 9.420 | 9.700 | 9.400 | 9.460 | 109,402 | -0.03(-0.32%) |
Mar 05, 2008 | 9.320 | 9.490 | 9.190 | 9.490 | 42,491 | +0.22(+2.37%) |
Mar 04, 2008 | 9.000 | 9.370 | 8.930 | 9.270 | 130,139 | +0.16(+1.76%) |