Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.085 | 8.085 | 7.895 | 8.004 | 661,164 | -0.06(-0.79%) |
May 29, 2008 | 7.927 | 8.399 | 7.713 | 8.067 | 545,562 | +0.10(+1.25%) |
May 28, 2008 | 7.800 | 8.040 | 7.763 | 7.967 | 576,191 | +0.20(+2.57%) |
May 27, 2008 | 7.527 | 7.795 | 7.527 | 7.768 | 291,303 | +0.23(+3.07%) |
May 26, 2008 | 7.645 | 7.645 | 7.396 | 7.536 | 409,587 | +0.00(+0.00%) |
May 23, 2008 | 7.645 | 7.645 | 7.396 | 7.536 | 409,587 | -0.09(-1.13%) |
May 22, 2008 | 7.432 | 7.668 | 7.214 | 7.623 | 557,457 | +0.19(+2.56%) |
May 21, 2008 | 7.260 | 7.546 | 7.260 | 7.432 | 677,548 | +0.20(+2.82%) |
May 20, 2008 | 7.205 | 7.273 | 7.105 | 7.228 | 435,215 | -0.01(-0.19%) |
May 19, 2008 | 7.242 | 7.396 | 7.201 | 7.242 | 442,289 | -0.02(-0.25%) |
May 16, 2008 | 7.527 | 7.650 | 7.178 | 7.260 | 446,371 | -0.22(-2.97%) |
May 15, 2008 | 7.364 | 7.491 | 7.219 | 7.482 | 312,505 | +0.10(+1.41%) |
May 14, 2008 | 7.523 | 7.645 | 7.369 | 7.378 | 551,597 | -0.15(-1.93%) |
May 13, 2008 | 7.346 | 7.546 | 7.332 | 7.523 | 543,006 | +0.18(+2.41%) |
May 12, 2008 | 7.246 | 7.400 | 7.092 | 7.346 | 477,237 | +0.13(+1.82%) |
May 09, 2008 | 7.101 | 7.298 | 7.101 | 7.214 | 590,428 | +0.01(+0.13%) |
May 08, 2008 | 7.573 | 7.827 | 7.092 | 7.205 | 1,088,919 | -0.33(-4.34%) |
May 07, 2008 | 7.228 | 7.904 | 7.228 | 7.532 | 1,857,885 | +0.47(+6.62%) |
May 06, 2008 | 7.074 | 7.119 | 6.951 | 7.065 | 339,259 | -0.07(-0.95%) |
May 05, 2008 | 7.164 | 7.183 | 7.033 | 7.133 | 395,673 | -0.02(-0.32%) |
May 02, 2008 | 7.187 | 7.246 | 7.078 | 7.155 | 552,679 | +0.01(+0.13%) |
May 01, 2008 | 6.892 | 7.241 | 6.892 | 7.146 | 714,863 | +0.22(+3.21%) |
Apr 30, 2008 | 6.847 | 6.987 | 6.833 | 6.924 | 716,263 | +0.09(+1.26%) |
Apr 29, 2008 | 6.892 | 6.960 | 6.779 | 6.838 | 430,683 | -0.05(-0.66%) |
Apr 28, 2008 | 6.833 | 6.938 | 6.810 | 6.883 | 601,483 | +0.03(+0.40%) |
Apr 25, 2008 | 6.820 | 6.897 | 6.538 | 6.856 | 759,366 | +0.13(+1.96%) |
Apr 24, 2008 | 6.565 | 6.742 | 6.497 | 6.724 | 892,169 | +0.14(+2.14%) |
Apr 23, 2008 | 6.774 | 6.774 | 6.538 | 6.584 | 751,171 | -0.18(-2.68%) |
Apr 22, 2008 | 6.956 | 7.051 | 6.579 | 6.765 | 1,179,481 | -0.21(-2.99%) |
Apr 21, 2008 | 6.997 | 7.192 | 6.892 | 6.974 | 2,328,875 | +0.30(+4.49%) |
Apr 18, 2008 | 6.697 | 6.706 | 6.379 | 6.674 | 2,152,259 | +0.10(+1.45%) |
Apr 17, 2008 | 6.924 | 7.237 | 6.561 | 6.579 | 3,654,706 | -0.49(-6.87%) |
Apr 16, 2008 | 7.514 | 8.167 | 6.597 | 7.065 | 10,559,743 | -2.19(-23.68%) |
Apr 15, 2008 | 8.988 | 9.406 | 8.988 | 9.256 | 1,959,095 | +0.28(+3.08%) |
Apr 14, 2008 | 9.029 | 9.070 | 8.884 | 8.979 | 690,889 | -0.07(-0.75%) |
Apr 11, 2008 | 9.301 | 9.338 | 8.993 | 9.047 | 553,785 | -0.34(-3.67%) |
Apr 10, 2008 | 9.333 | 9.515 | 9.292 | 9.392 | 444,771 | +0.04(+0.39%) |
Apr 09, 2008 | 9.388 | 9.456 | 9.320 | 9.356 | 889,880 | -0.03(-0.34%) |
Apr 08, 2008 | 9.135 | 9.447 | 9.135 | 9.388 | 269,797 | -0.10(-1.00%) |
Apr 07, 2008 | 9.410 | 9.637 | 9.283 | 9.483 | 548,044 | +0.16(+1.70%) |
Apr 04, 2008 | 9.247 | 9.347 | 9.161 | 9.324 | 561,570 | +0.10(+1.13%) |
Apr 03, 2008 | 9.147 | 9.242 | 9.038 | 9.220 | 346,477 | -0.01(-0.10%) |
Apr 02, 2008 | 9.111 | 9.351 | 9.056 | 9.229 | 966,284 | +0.11(+1.24%) |
Apr 01, 2008 | 9.320 | 9.546 | 9.075 | 9.115 | 1,350,484 | -0.25(-2.66%) |
Mar 31, 2008 | 9.419 | 9.487 | 9.197 | 9.365 | 546,948 | -0.03(-0.34%) |
Mar 28, 2008 | 9.483 | 9.578 | 9.320 | 9.397 | 645,930 | -0.08(-0.81%) |
Mar 27, 2008 | 9.642 | 9.751 | 9.447 | 9.474 | 618,302 | -0.17(-1.74%) |
Mar 26, 2008 | 9.651 | 9.732 | 9.546 | 9.642 | 763,130 | -0.08(-0.79%) |
Mar 25, 2008 | 9.964 | 10.10 | 9.592 | 9.719 | 827,803 | -0.26(-2.59%) |
Mar 24, 2008 | 9.891 | 10.09 | 9.878 | 9.978 | 1,215,745 | +0.15(+1.48%) |
Mar 21, 2008 | 9.674 | 10.03 | 9.311 | 9.832 | 1,949,854 | +0.00(+0.00%) |
Mar 20, 2008 | 9.674 | 10.03 | 9.311 | 9.832 | 1,949,854 | +0.26(+2.75%) |
Mar 19, 2008 | 10.02 | 10.07 | 9.569 | 9.569 | 555,914 | -0.42(-4.18%) |
Mar 18, 2008 | 9.633 | 10.09 | 9.125 | 9.987 | 849,095 | +0.56(+5.97%) |
Mar 17, 2008 | 9.279 | 9.646 | 9.279 | 9.424 | 599,442 | -0.10(-1.05%) |
Mar 14, 2008 | 9.837 | 9.873 | 9.483 | 9.524 | 809,600 | -0.22(-2.24%) |
Mar 13, 2008 | 9.497 | 9.782 | 9.379 | 9.742 | 551,866 | +0.11(+1.18%) |
Mar 12, 2008 | 9.633 | 9.946 | 9.506 | 9.628 | 1,257,059 | +0.01(+0.09%) |
Mar 11, 2008 | 9.392 | 9.705 | 9.274 | 9.619 | 688,211 | +0.51(+5.58%) |
Mar 10, 2008 | 9.569 | 9.605 | 9.079 | 9.111 | 401,307 | -0.43(-4.52%) |
Mar 07, 2008 | 9.283 | 9.633 | 9.188 | 9.542 | 866,357 | +0.14(+1.50%) |
Mar 06, 2008 | 9.288 | 9.610 | 9.206 | 9.401 | 1,297,863 | +0.04(+0.44%) |
Mar 05, 2008 | 9.215 | 9.406 | 9.134 | 9.360 | 1,388,447 | +0.17(+1.88%) |
Mar 04, 2008 | 9.020 | 9.301 | 9.016 | 9.188 | 1,046,786 | +0.05(+0.55%) |