Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.685 | 8.685 | 8.329 | 8.329 | 130,464 | -0.34(-3.91%) |
May 29, 2008 | 8.662 | 8.815 | 8.493 | 8.668 | 91,781 | -0.01(-0.07%) |
May 28, 2008 | 8.837 | 8.922 | 8.425 | 8.674 | 45,958 | -0.10(-1.10%) |
May 27, 2008 | 8.685 | 8.928 | 8.374 | 8.770 | 105,542 | +0.07(+0.84%) |
May 26, 2008 | 8.758 | 9.007 | 8.561 | 8.696 | 73,207 | +0.00(+0.00%) |
May 23, 2008 | 8.758 | 9.007 | 8.561 | 8.696 | 73,207 | -0.12(-1.41%) |
May 22, 2008 | 8.657 | 8.945 | 8.566 | 8.820 | 199,886 | +0.18(+2.03%) |
May 21, 2008 | 8.849 | 8.900 | 8.532 | 8.645 | 157,521 | -0.17(-1.92%) |
May 20, 2008 | 8.736 | 8.990 | 8.662 | 8.815 | 290,492 | +0.02(+0.26%) |
May 19, 2008 | 8.623 | 8.900 | 8.617 | 8.792 | 386,791 | +0.06(+0.71%) |
May 16, 2008 | 8.792 | 8.866 | 8.617 | 8.730 | 351,994 | -0.01(-0.06%) |
May 15, 2008 | 8.611 | 8.787 | 8.498 | 8.736 | 125,769 | +0.15(+1.71%) |
May 14, 2008 | 8.758 | 8.956 | 8.589 | 8.589 | 142,756 | -0.15(-1.75%) |
May 13, 2008 | 8.651 | 8.837 | 8.397 | 8.741 | 197,620 | +0.07(+0.78%) |
May 12, 2008 | 8.385 | 8.685 | 8.284 | 8.674 | 159,158 | +0.33(+3.93%) |
May 09, 2008 | 8.261 | 8.368 | 8.199 | 8.346 | 63,341 | +0.01(+0.07%) |
May 08, 2008 | 8.278 | 8.419 | 8.199 | 8.340 | 141,716 | +0.11(+1.37%) |
May 07, 2008 | 8.803 | 8.860 | 8.216 | 8.227 | 158,026 | -0.59(-6.67%) |
May 06, 2008 | 8.911 | 9.035 | 8.628 | 8.815 | 164,572 | -0.16(-1.83%) |
May 05, 2008 | 8.962 | 9.024 | 8.532 | 8.979 | 244,873 | -0.06(-0.63%) |
May 02, 2008 | 8.905 | 9.182 | 8.802 | 9.035 | 333,104 | +0.11(+1.20%) |
May 01, 2008 | 8.770 | 8.984 | 8.674 | 8.928 | 371,398 | +0.18(+2.00%) |
Apr 30, 2008 | 8.374 | 8.764 | 8.368 | 8.753 | 314,033 | +0.42(+5.09%) |
Apr 29, 2008 | 8.724 | 8.758 | 8.318 | 8.329 | 136,159 | -0.36(-4.10%) |
Apr 28, 2008 | 8.611 | 8.860 | 8.611 | 8.685 | 284,961 | +0.18(+2.13%) |
Apr 25, 2008 | 8.476 | 8.764 | 8.419 | 8.504 | 273,003 | +0.03(+0.33%) |
Apr 24, 2008 | 8.238 | 8.640 | 8.125 | 8.476 | 367,205 | +0.25(+3.02%) |
Apr 23, 2008 | 8.193 | 8.238 | 8.114 | 8.227 | 258,921 | +0.03(+0.41%) |
Apr 22, 2008 | 8.261 | 8.306 | 8.103 | 8.193 | 319,110 | -0.21(-2.55%) |
Apr 21, 2008 | 7.854 | 8.470 | 7.809 | 8.408 | 539,547 | +0.62(+7.98%) |
Apr 18, 2008 | 7.244 | 7.877 | 7.244 | 7.786 | 256,003 | +0.75(+10.68%) |
Apr 17, 2008 | 6.829 | 7.154 | 6.814 | 7.035 | 69,662 | +0.16(+2.30%) |
Apr 16, 2008 | 6.634 | 6.882 | 6.634 | 6.877 | 52,979 | +0.32(+4.82%) |
Apr 15, 2008 | 6.436 | 6.577 | 6.362 | 6.560 | 57,336 | +0.15(+2.38%) |
Apr 14, 2008 | 6.464 | 6.555 | 6.379 | 6.408 | 38,589 | -0.07(-1.13%) |
Apr 11, 2008 | 6.526 | 6.685 | 6.442 | 6.481 | 69,110 | -0.30(-4.42%) |
Apr 10, 2008 | 6.651 | 7.096 | 6.498 | 6.781 | 64,599 | +0.11(+1.69%) |
Apr 09, 2008 | 6.939 | 7.108 | 6.651 | 6.668 | 44,864 | -0.25(-3.59%) |
Apr 08, 2008 | 6.809 | 7.543 | 6.792 | 6.916 | 38,394 | -0.09(-1.29%) |
Apr 07, 2008 | 7.125 | 7.165 | 6.933 | 7.007 | 39,371 | -0.15(-2.13%) |
Apr 04, 2008 | 7.221 | 7.498 | 7.035 | 7.159 | 31,552 | -0.04(-0.55%) |
Apr 03, 2008 | 7.363 | 7.363 | 7.187 | 7.199 | 37,708 | -0.24(-3.19%) |
Apr 02, 2008 | 7.538 | 7.623 | 7.436 | 7.436 | 31,489 | -0.12(-1.57%) |
Apr 01, 2008 | 7.470 | 7.628 | 7.120 | 7.555 | 88,850 | +0.25(+3.40%) |
Mar 31, 2008 | 7.391 | 7.566 | 7.295 | 7.306 | 57,341 | -0.06(-0.77%) |
Mar 28, 2008 | 7.493 | 7.566 | 7.289 | 7.363 | 86,475 | -0.13(-1.73%) |
Mar 27, 2008 | 7.617 | 7.736 | 7.442 | 7.493 | 53,458 | -0.12(-1.63%) |
Mar 26, 2008 | 7.572 | 7.628 | 7.306 | 7.617 | 160,565 | +0.05(+0.67%) |
Mar 25, 2008 | 7.572 | 7.572 | 7.340 | 7.566 | 95,159 | +0.01(+0.15%) |
Mar 24, 2008 | 7.272 | 7.628 | 7.272 | 7.555 | 155,624 | +0.21(+2.93%) |
Mar 21, 2008 | 7.284 | 7.340 | 6.843 | 7.340 | 435,254 | +0.00(+0.00%) |
Mar 20, 2008 | 7.284 | 7.340 | 6.843 | 7.340 | 435,254 | +0.20(+2.77%) |
Mar 19, 2008 | 7.018 | 7.306 | 6.956 | 7.142 | 155,564 | +0.18(+2.51%) |
Mar 18, 2008 | 6.894 | 6.967 | 6.803 | 6.967 | 35,915 | +0.22(+3.27%) |
Mar 17, 2008 | 6.442 | 7.018 | 5.978 | 6.747 | 77,035 | +0.13(+1.96%) |
Mar 14, 2008 | 6.956 | 6.956 | 6.509 | 6.617 | 69,448 | -0.27(-3.86%) |
Mar 13, 2008 | 6.690 | 6.894 | 6.690 | 6.882 | 57,327 | +0.10(+1.42%) |
Mar 12, 2008 | 6.532 | 6.944 | 6.481 | 6.786 | 98,601 | +0.18(+2.65%) |
Mar 11, 2008 | 6.357 | 6.611 | 6.216 | 6.611 | 82,712 | +0.44(+7.14%) |
Mar 10, 2008 | 6.131 | 6.317 | 6.080 | 6.170 | 55,421 | +0.07(+1.20%) |
Mar 07, 2008 | 5.973 | 6.408 | 5.973 | 6.097 | 49,276 | +0.05(+0.75%) |
Mar 06, 2008 | 6.317 | 6.329 | 6.052 | 6.052 | 55,083 | -0.30(-4.72%) |
Mar 05, 2008 | 6.272 | 6.368 | 6.227 | 6.351 | 52,188 | +0.12(+2.00%) |
Mar 04, 2008 | 6.103 | 6.323 | 6.000 | 6.227 | 83,091 | +0.05(+0.73%) |