Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.180 | 8.220 | 7.980 | 8.010 | 127,641 | -0.18(-2.20%) |
May 29, 2008 | 8.220 | 8.370 | 8.151 | 8.190 | 111,333 | -0.07(-0.85%) |
May 28, 2008 | 8.130 | 8.260 | 8.000 | 8.260 | 110,909 | +0.16(+1.98%) |
May 27, 2008 | 8.080 | 8.230 | 8.070 | 8.100 | 73,496 | +0.06(+0.75%) |
May 26, 2008 | 7.960 | 8.060 | 7.790 | 8.040 | 124,782 | +0.00(+0.00%) |
May 23, 2008 | 7.960 | 8.060 | 7.790 | 8.040 | 124,782 | +0.02(+0.25%) |
May 22, 2008 | 8.000 | 8.230 | 7.960 | 8.020 | 119,649 | +0.06(+0.75%) |
May 21, 2008 | 8.270 | 8.520 | 7.920 | 7.960 | 153,648 | -0.28(-3.40%) |
May 20, 2008 | 8.210 | 8.360 | 8.170 | 8.240 | 131,088 | -0.03(-0.36%) |
May 19, 2008 | 8.350 | 8.380 | 8.260 | 8.270 | 91,853 | -0.11(-1.31%) |
May 16, 2008 | 8.460 | 8.460 | 8.250 | 8.380 | 131,180 | -0.02(-0.24%) |
May 15, 2008 | 8.530 | 8.560 | 8.370 | 8.400 | 122,706 | -0.11(-1.29%) |
May 14, 2008 | 8.520 | 8.660 | 8.410 | 8.510 | 61,691 | +0.05(+0.59%) |
May 13, 2008 | 8.520 | 8.580 | 8.270 | 8.460 | 95,452 | -0.06(-0.70%) |
May 12, 2008 | 8.160 | 8.570 | 8.160 | 8.520 | 108,296 | +0.35(+4.28%) |
May 09, 2008 | 8.140 | 8.230 | 8.100 | 8.170 | 93,562 | -0.01(-0.12%) |
May 08, 2008 | 8.280 | 8.380 | 8.110 | 8.180 | 116,406 | -0.05(-0.61%) |
May 07, 2008 | 8.400 | 8.500 | 8.210 | 8.230 | 106,105 | -0.14(-1.67%) |
May 06, 2008 | 8.430 | 8.450 | 8.300 | 8.370 | 116,047 | -0.11(-1.30%) |
May 05, 2008 | 8.440 | 8.570 | 8.360 | 8.480 | 125,212 | +0.03(+0.36%) |
May 02, 2008 | 8.330 | 8.520 | 8.250 | 8.450 | 202,968 | +0.20(+2.42%) |
May 01, 2008 | 8.120 | 8.250 | 8.120 | 8.250 | 162,133 | +0.14(+1.73%) |
Apr 30, 2008 | 8.190 | 8.290 | 8.080 | 8.110 | 155,924 | -0.06(-0.73%) |
Apr 29, 2008 | 8.130 | 8.210 | 8.000 | 8.170 | 232,935 | +0.00(+0.00%) |
Apr 28, 2008 | 8.320 | 8.320 | 8.120 | 8.170 | 157,925 | -0.06(-0.73%) |
Apr 25, 2008 | 8.050 | 8.290 | 7.930 | 8.230 | 497,064 | +0.20(+2.49%) |
Apr 24, 2008 | 7.960 | 8.200 | 7.850 | 8.030 | 267,957 | +0.04(+0.50%) |
Apr 23, 2008 | 8.050 | 8.100 | 7.910 | 7.990 | 143,752 | -0.01(-0.12%) |
Apr 22, 2008 | 8.250 | 8.280 | 8.000 | 8.000 | 115,337 | -0.20(-2.44%) |
Apr 21, 2008 | 8.250 | 8.290 | 8.120 | 8.200 | 113,500 | -0.05(-0.61%) |
Apr 18, 2008 | 8.250 | 8.300 | 8.145 | 8.250 | 169,354 | +0.12(+1.48%) |
Apr 17, 2008 | 8.470 | 8.570 | 7.980 | 8.130 | 252,494 | -0.36(-4.24%) |
Apr 16, 2008 | 8.240 | 8.550 | 8.240 | 8.490 | 166,560 | +0.35(+4.30%) |
Apr 15, 2008 | 8.400 | 8.450 | 8.020 | 8.140 | 446,521 | -0.30(-3.55%) |
Apr 14, 2008 | 8.500 | 8.670 | 8.420 | 8.440 | 272,274 | -0.10(-1.17%) |
Apr 11, 2008 | 8.620 | 8.750 | 8.480 | 8.540 | 247,489 | -0.21(-2.40%) |
Apr 10, 2008 | 8.000 | 8.990 | 8.000 | 8.750 | 425,291 | +0.91(+11.61%) |
Apr 09, 2008 | 8.000 | 8.180 | 7.820 | 7.840 | 131,325 | -0.12(-1.51%) |
Apr 08, 2008 | 7.750 | 7.970 | 7.750 | 7.960 | 221,432 | +0.19(+2.45%) |
Apr 07, 2008 | 7.710 | 7.870 | 7.700 | 7.770 | 231,262 | +0.01(+0.13%) |
Apr 04, 2008 | 7.770 | 7.920 | 7.700 | 7.760 | 326,700 | -0.01(-0.13%) |
Apr 03, 2008 | 7.520 | 8.090 | 7.500 | 7.770 | 405,305 | -0.39(-4.78%) |
Apr 02, 2008 | 8.500 | 8.520 | 7.940 | 8.160 | 452,882 | -0.31(-3.66%) |
Apr 01, 2008 | 8.430 | 8.600 | 8.390 | 8.470 | 133,977 | +0.04(+0.47%) |
Mar 31, 2008 | 8.480 | 8.530 | 8.370 | 8.430 | 113,396 | +0.08(+0.96%) |
Mar 28, 2008 | 8.600 | 8.750 | 8.330 | 8.350 | 116,250 | -0.21(-2.45%) |
Mar 27, 2008 | 8.610 | 8.710 | 8.500 | 8.560 | 93,690 | -0.01(-0.12%) |
Mar 26, 2008 | 8.460 | 8.650 | 8.460 | 8.570 | 120,401 | +0.11(+1.30%) |
Mar 25, 2008 | 8.210 | 8.480 | 8.050 | 8.460 | 141,661 | +0.27(+3.30%) |
Mar 24, 2008 | 8.110 | 8.240 | 8.050 | 8.190 | 124,797 | +0.11(+1.36%) |
Mar 21, 2008 | 8.140 | 8.160 | 7.900 | 8.080 | 350,377 | +0.00(+0.00%) |
Mar 20, 2008 | 8.140 | 8.160 | 7.900 | 8.080 | 350,377 | +0.06(+0.75%) |
Mar 19, 2008 | 8.250 | 8.460 | 8.020 | 8.020 | 106,002 | -0.22(-2.67%) |
Mar 18, 2008 | 8.210 | 8.300 | 7.870 | 8.240 | 179,304 | +0.19(+2.36%) |
Mar 17, 2008 | 8.010 | 8.260 | 7.760 | 8.050 | 157,049 | -0.12(-1.47%) |
Mar 14, 2008 | 8.590 | 8.590 | 8.050 | 8.170 | 251,691 | -0.58(-6.63%) |
Mar 13, 2008 | 8.500 | 8.780 | 8.380 | 8.750 | 222,275 | +0.17(+1.98%) |
Mar 12, 2008 | 8.840 | 8.870 | 8.530 | 8.580 | 112,784 | -0.30(-3.38%) |
Mar 11, 2008 | 8.840 | 8.920 | 8.500 | 8.880 | 172,708 | +0.28(+3.26%) |
Mar 10, 2008 | 8.960 | 8.960 | 8.520 | 8.600 | 220,372 | -0.35(-3.91%) |
Mar 07, 2008 | 9.190 | 9.340 | 8.900 | 8.950 | 230,115 | -0.27(-2.93%) |
Mar 06, 2008 | 9.350 | 9.460 | 9.220 | 9.220 | 121,373 | -0.20(-2.12%) |
Mar 05, 2008 | 9.330 | 9.540 | 9.310 | 9.420 | 113,243 | +0.12(+1.29%) |
Mar 04, 2008 | 9.410 | 9.520 | 9.300 | 9.300 | 160,359 | -0.23(-2.41%) |