Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.782 | 8.782 | 8.277 | 8.277 | 107,267 | -0.53(-6.05%) |
May 29, 2008 | 8.366 | 8.843 | 8.366 | 8.810 | 18,887 | +0.40(+4.75%) |
May 28, 2008 | 8.577 | 8.605 | 8.321 | 8.410 | 30,016 | -0.17(-1.94%) |
May 27, 2008 | 8.294 | 8.577 | 8.294 | 8.577 | 5,407 | +0.32(+3.90%) |
May 26, 2008 | 8.466 | 8.488 | 8.255 | 8.255 | 8,019 | +0.00(+0.00%) |
May 23, 2008 | 8.466 | 8.488 | 8.255 | 8.255 | 8,019 | -0.23(-2.75%) |
May 22, 2008 | 8.405 | 8.499 | 8.127 | 8.488 | 20,879 | +0.34(+4.23%) |
May 21, 2008 | 8.444 | 8.777 | 8.005 | 8.144 | 26,090 | -0.27(-3.17%) |
May 20, 2008 | 8.749 | 8.810 | 8.271 | 8.410 | 14,045 | -0.36(-4.11%) |
May 19, 2008 | 8.383 | 8.771 | 8.222 | 8.771 | 31,741 | +0.35(+4.15%) |
May 16, 2008 | 8.771 | 8.771 | 8.238 | 8.421 | 32,662 | -0.31(-3.56%) |
May 15, 2008 | 8.777 | 8.777 | 8.444 | 8.732 | 16,273 | -0.07(-0.82%) |
May 14, 2008 | 8.438 | 8.877 | 8.421 | 8.804 | 24,925 | +0.18(+2.12%) |
May 13, 2008 | 8.771 | 8.771 | 8.441 | 8.621 | 12,553 | -0.15(-1.71%) |
May 12, 2008 | 8.544 | 8.771 | 8.344 | 8.771 | 18,163 | +0.23(+2.73%) |
May 09, 2008 | 8.216 | 8.544 | 7.983 | 8.538 | 27,369 | +0.32(+3.85%) |
May 08, 2008 | 8.233 | 8.549 | 8.222 | 8.222 | 15,889 | +0.01(+0.07%) |
May 07, 2008 | 8.655 | 9.149 | 8.216 | 8.216 | 41,224 | -0.41(-4.76%) |
May 06, 2008 | 8.194 | 8.738 | 8.194 | 8.627 | 28,686 | +0.37(+4.44%) |
May 05, 2008 | 8.338 | 8.738 | 8.260 | 8.260 | 41,027 | -0.18(-2.17%) |
May 02, 2008 | 8.516 | 8.749 | 8.394 | 8.444 | 31,069 | +0.13(+1.54%) |
May 01, 2008 | 7.905 | 8.521 | 7.900 | 8.316 | 29,796 | +0.40(+5.05%) |
Apr 30, 2008 | 8.405 | 8.682 | 7.916 | 7.916 | 24,676 | -0.44(-5.31%) |
Apr 29, 2008 | 8.766 | 8.810 | 8.327 | 8.360 | 20,595 | -0.40(-4.56%) |
Apr 28, 2008 | 8.277 | 8.816 | 8.255 | 8.760 | 16,484 | +0.34(+4.02%) |
Apr 25, 2008 | 8.782 | 8.827 | 8.366 | 8.421 | 15,668 | -0.11(-1.24%) |
Apr 24, 2008 | 8.305 | 8.610 | 8.227 | 8.527 | 23,988 | +0.25(+3.02%) |
Apr 23, 2008 | 8.266 | 8.893 | 8.244 | 8.277 | 108,116 | +0.23(+2.83%) |
Apr 22, 2008 | 8.049 | 8.127 | 7.644 | 8.049 | 37,911 | -0.06(-0.68%) |
Apr 21, 2008 | 7.966 | 8.383 | 7.911 | 8.105 | 14,011 | +0.06(+0.69%) |
Apr 18, 2008 | 8.222 | 8.460 | 7.861 | 8.049 | 28,733 | -0.01(-0.07%) |
Apr 17, 2008 | 8.677 | 8.677 | 7.938 | 8.055 | 23,304 | -0.68(-7.81%) |
Apr 16, 2008 | 7.911 | 8.882 | 7.838 | 8.738 | 58,488 | +0.72(+9.00%) |
Apr 15, 2008 | 7.622 | 8.284 | 7.622 | 8.016 | 13,373 | +0.22(+2.85%) |
Apr 14, 2008 | 8.033 | 8.033 | 7.794 | 7.794 | 12,501 | -0.24(-3.04%) |
Apr 11, 2008 | 8.605 | 8.605 | 8.038 | 8.038 | 24,810 | -0.63(-7.24%) |
Apr 10, 2008 | 8.732 | 8.810 | 8.549 | 8.666 | 18,782 | -0.05(-0.57%) |
Apr 09, 2008 | 8.882 | 9.021 | 8.605 | 8.716 | 34,294 | -0.13(-1.51%) |
Apr 08, 2008 | 9.088 | 9.088 | 8.777 | 8.849 | 17,638 | -0.30(-3.28%) |
Apr 07, 2008 | 9.354 | 9.387 | 9.088 | 9.149 | 29,329 | -0.25(-2.66%) |
Apr 04, 2008 | 9.648 | 9.654 | 9.337 | 9.398 | 18,173 | -0.22(-2.31%) |
Apr 03, 2008 | 9.348 | 9.682 | 9.315 | 9.620 | 55,941 | +0.25(+2.67%) |
Apr 02, 2008 | 9.437 | 9.737 | 9.360 | 9.371 | 23,495 | -0.07(-0.71%) |
Apr 01, 2008 | 9.410 | 9.571 | 9.326 | 9.437 | 22,909 | +0.11(+1.19%) |
Mar 31, 2008 | 9.493 | 9.493 | 8.938 | 9.326 | 41,193 | -0.26(-2.72%) |
Mar 28, 2008 | 9.881 | 9.992 | 9.582 | 9.587 | 139,818 | -0.31(-3.09%) |
Mar 27, 2008 | 9.382 | 10.10 | 9.215 | 9.893 | 87,023 | +0.46(+4.82%) |
Mar 26, 2008 | 8.538 | 9.437 | 8.538 | 9.437 | 51,169 | +0.73(+8.42%) |
Mar 25, 2008 | 8.854 | 8.854 | 8.288 | 8.705 | 62,955 | -0.16(-1.75%) |
Mar 24, 2008 | 8.344 | 8.910 | 8.227 | 8.860 | 44,027 | +0.53(+6.40%) |
Mar 21, 2008 | 8.621 | 8.621 | 8.222 | 8.327 | 182,977 | +0.00(+0.00%) |
Mar 20, 2008 | 8.621 | 8.621 | 8.222 | 8.327 | 182,977 | -0.05(-0.60%) |
Mar 19, 2008 | 8.771 | 8.816 | 8.327 | 8.377 | 47,446 | -0.44(-4.97%) |
Mar 18, 2008 | 8.388 | 8.816 | 8.205 | 8.816 | 40,909 | +0.63(+7.73%) |
Mar 17, 2008 | 8.333 | 8.405 | 8.049 | 8.183 | 20,472 | -0.12(-1.40%) |
Mar 14, 2008 | 8.183 | 8.371 | 7.944 | 8.299 | 33,067 | +0.03(+0.34%) |
Mar 13, 2008 | 7.905 | 8.432 | 7.894 | 8.271 | 22,225 | +0.25(+3.11%) |
Mar 12, 2008 | 7.689 | 8.049 | 7.689 | 8.022 | 32,705 | +0.36(+4.71%) |
Mar 11, 2008 | 7.245 | 7.700 | 7.111 | 7.661 | 21,848 | +0.61(+8.66%) |
Mar 10, 2008 | 6.989 | 7.555 | 6.889 | 7.050 | 17,797 | +0.10(+1.44%) |
Mar 07, 2008 | 7.139 | 7.461 | 6.950 | 6.950 | 15,464 | -0.12(-1.65%) |
Mar 06, 2008 | 7.322 | 7.572 | 7.067 | 7.067 | 32,997 | -0.31(-4.21%) |
Mar 05, 2008 | 7.189 | 7.422 | 7.167 | 7.378 | 33,282 | +0.27(+3.75%) |
Mar 04, 2008 | 7.356 | 7.356 | 7.045 | 7.111 | 72,890 | -0.35(-4.69%) |