Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.260 | 8.430 | 8.070 | 8.380 | 372,349 | +0.13(+1.58%) |
May 29, 2008 | 8.400 | 8.480 | 8.170 | 8.250 | 580,046 | -0.15(-1.79%) |
May 28, 2008 | 8.990 | 8.990 | 8.150 | 8.400 | 256,231 | +0.02(+0.24%) |
May 27, 2008 | 8.390 | 8.480 | 8.100 | 8.380 | 408,988 | +0.07(+0.84%) |
May 26, 2008 | 8.670 | 8.670 | 7.870 | 8.310 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.670 | 8.670 | 7.870 | 8.310 | 890,228 | -0.34(-3.93%) |
May 22, 2008 | 8.980 | 9.090 | 8.600 | 8.650 | 755,676 | -0.21(-2.37%) |
May 21, 2008 | 8.750 | 9.160 | 8.600 | 8.860 | 1,133,118 | +0.16(+1.84%) |
May 20, 2008 | 8.280 | 8.750 | 8.160 | 8.700 | 701,541 | +0.57(+7.03%) |
May 19, 2008 | 7.950 | 8.300 | 7.930 | 8.128 | 806,186 | +0.23(+2.89%) |
May 16, 2008 | 7.360 | 7.950 | 7.350 | 7.900 | 738,974 | +0.62(+8.52%) |
May 15, 2008 | 6.930 | 7.370 | 6.860 | 7.280 | 316,575 | +0.22(+3.12%) |
May 14, 2008 | 7.490 | 7.490 | 7.030 | 7.060 | 230,429 | -0.30(-4.08%) |
May 13, 2008 | 7.650 | 7.650 | 7.170 | 7.360 | 300,852 | +0.01(+0.14%) |
May 12, 2008 | 7.730 | 7.730 | 7.340 | 7.350 | 392,808 | -0.40(-5.16%) |
May 09, 2008 | 8.000 | 8.080 | 7.450 | 7.750 | 461,622 | +0.23(+3.06%) |
May 08, 2008 | 7.050 | 7.540 | 7.050 | 7.520 | 569,885 | +0.53(+7.58%) |
May 07, 2008 | 6.910 | 7.160 | 6.900 | 6.990 | 285,323 | +0.02(+0.29%) |
May 06, 2008 | 6.750 | 7.100 | 6.710 | 6.970 | 491,806 | +0.29(+4.34%) |
May 05, 2008 | 6.560 | 6.770 | 6.560 | 6.680 | 166,738 | +0.10(+1.52%) |
May 02, 2008 | 6.620 | 6.620 | 6.400 | 6.580 | 478,390 | +0.06(+0.92%) |
May 01, 2008 | 6.840 | 6.840 | 6.350 | 6.520 | 366,059 | -0.25(-3.69%) |
Apr 30, 2008 | 6.420 | 6.850 | 6.350 | 6.770 | 323,367 | +0.27(+4.15%) |
Apr 29, 2008 | 6.950 | 6.950 | 6.300 | 6.500 | 491,574 | -0.20(-2.99%) |
Apr 28, 2008 | 6.890 | 6.940 | 6.650 | 6.700 | 185,107 | -0.19(-2.76%) |
Apr 25, 2008 | 6.800 | 6.910 | 6.700 | 6.890 | 253,500 | +0.10(+1.47%) |
Apr 24, 2008 | 7.120 | 7.152 | 6.700 | 6.790 | 486,345 | -0.35(-4.90%) |
Apr 23, 2008 | 7.130 | 7.440 | 7.100 | 7.140 | 229,810 | -0.06(-0.83%) |
Apr 22, 2008 | 7.470 | 7.500 | 7.200 | 7.200 | 254,744 | -0.28(-3.74%) |
Apr 21, 2008 | 7.500 | 7.600 | 7.350 | 7.480 | 228,762 | +0.00(+0.00%) |
Apr 18, 2008 | 7.650 | 7.790 | 7.480 | 7.480 | 198,520 | -0.20(-2.60%) |
Apr 17, 2008 | 7.350 | 7.780 | 7.350 | 7.680 | 310,579 | +0.27(+3.64%) |
Apr 16, 2008 | 7.580 | 7.580 | 7.340 | 7.410 | 267,040 | +0.27(+3.78%) |
Apr 15, 2008 | 7.080 | 7.220 | 6.970 | 7.140 | 286,850 | +0.04(+0.56%) |
Apr 14, 2008 | 7.380 | 7.500 | 6.990 | 7.100 | 335,555 | -0.16(-2.20%) |
Apr 11, 2008 | 7.580 | 7.580 | 7.210 | 7.260 | 553,178 | -0.26(-3.46%) |
Apr 10, 2008 | 7.140 | 7.600 | 7.000 | 7.520 | 619,328 | +0.50(+7.12%) |
Apr 09, 2008 | 6.790 | 7.050 | 6.650 | 7.020 | 278,993 | +0.34(+5.09%) |
Apr 08, 2008 | 6.700 | 6.880 | 6.580 | 6.680 | 198,450 | -0.07(-1.04%) |
Apr 07, 2008 | 6.970 | 7.160 | 6.730 | 6.750 | 357,387 | -0.04(-0.59%) |
Apr 04, 2008 | 6.750 | 6.940 | 6.650 | 6.790 | 299,993 | +0.10(+1.49%) |
Apr 03, 2008 | 6.630 | 6.730 | 6.420 | 6.690 | 520,463 | +0.13(+1.98%) |
Apr 02, 2008 | 6.600 | 6.688 | 6.319 | 6.560 | 535,300 | +0.08(+1.23%) |
Apr 01, 2008 | 6.480 | 6.530 | 6.160 | 6.480 | 362,935 | +0.19(+3.02%) |
Mar 31, 2008 | 6.680 | 6.680 | 6.141 | 6.290 | 454,247 | -0.32(-4.84%) |
Mar 28, 2008 | 6.950 | 6.950 | 6.510 | 6.610 | 305,550 | -0.33(-4.75%) |
Mar 27, 2008 | 7.170 | 7.170 | 6.800 | 6.940 | 363,766 | -0.18(-2.53%) |
Mar 26, 2008 | 7.060 | 7.170 | 6.990 | 7.120 | 284,000 | -0.03(-0.42%) |
Mar 25, 2008 | 7.280 | 7.350 | 7.110 | 7.150 | 357,600 | -0.03(-0.42%) |
Mar 24, 2008 | 7.530 | 7.530 | 7.000 | 7.180 | 322,756 | -0.07(-0.97%) |
Mar 21, 2008 | 7.560 | 7.560 | 6.830 | 7.250 | 727,502 | +0.00(+0.00%) |
Mar 20, 2008 | 7.560 | 7.560 | 6.830 | 7.250 | 727,502 | -0.45(-5.84%) |
Mar 19, 2008 | 8.750 | 8.750 | 7.620 | 7.700 | 840,729 | -0.76(-8.98%) |
Mar 18, 2008 | 8.600 | 8.650 | 8.350 | 8.460 | 236,509 | -0.09(-1.05%) |
Mar 17, 2008 | 8.520 | 8.650 | 8.150 | 8.550 | 337,675 | -0.31(-3.50%) |
Mar 14, 2008 | 9.080 | 9.350 | 8.750 | 8.860 | 269,719 | -0.19(-2.10%) |
Mar 13, 2008 | 9.070 | 9.090 | 8.540 | 9.050 | 340,103 | +0.17(+1.92%) |
Mar 12, 2008 | 8.250 | 9.180 | 8.250 | 8.880 | 394,099 | +0.58(+6.99%) |
Mar 11, 2008 | 8.090 | 8.390 | 8.080 | 8.300 | 309,007 | +0.25(+3.11%) |
Mar 10, 2008 | 8.410 | 8.670 | 8.000 | 8.050 | 408,542 | -0.55(-6.40%) |
Mar 07, 2008 | 8.900 | 9.000 | 8.550 | 8.600 | 407,594 | -0.36(-3.97%) |
Mar 06, 2008 | 9.220 | 9.220 | 8.920 | 8.956 | 246,863 | -0.20(-2.23%) |
Mar 05, 2008 | 8.850 | 9.240 | 8.770 | 9.160 | 264,827 | +0.26(+2.92%) |
Mar 04, 2008 | 9.700 | 9.700 | 8.630 | 8.900 | 381,215 | -0.42(-4.51%) |