Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.870 | 8.870 | 8.620 | 8.700 | 26,656 | -0.07(-0.80%) |
May 29, 2008 | 8.860 | 8.990 | 8.760 | 8.770 | 43,840 | -0.19(-2.12%) |
May 28, 2008 | 8.940 | 9.000 | 8.760 | 8.960 | 36,409 | -0.03(-0.33%) |
May 27, 2008 | 8.930 | 9.020 | 8.640 | 8.990 | 39,734 | +0.35(+4.05%) |
May 26, 2008 | 8.610 | 9.000 | 8.370 | 8.640 | 49,499 | +0.00(+0.00%) |
May 23, 2008 | 8.610 | 9.000 | 8.370 | 8.640 | 49,499 | -0.05(-0.58%) |
May 22, 2008 | 9.120 | 9.760 | 8.000 | 8.690 | 162,263 | -0.49(-5.34%) |
May 21, 2008 | 9.250 | 9.660 | 8.850 | 9.180 | 44,523 | -0.37(-3.87%) |
May 20, 2008 | 9.750 | 9.810 | 9.400 | 9.550 | 14,360 | -0.23(-2.35%) |
May 19, 2008 | 9.810 | 9.960 | 9.750 | 9.780 | 17,146 | -0.10(-1.01%) |
May 16, 2008 | 9.900 | 9.910 | 9.620 | 9.880 | 21,856 | -0.10(-1.00%) |
May 15, 2008 | 10.18 | 10.21 | 9.900 | 9.980 | 23,750 | -0.01(-0.14%) |
May 14, 2008 | 9.970 | 10.01 | 9.830 | 9.994 | 23,531 | -0.02(-0.16%) |
May 13, 2008 | 9.950 | 10.25 | 9.940 | 10.01 | 32,241 | +0.16(+1.62%) |
May 12, 2008 | 10.06 | 10.18 | 9.780 | 9.850 | 20,264 | -0.21(-2.05%) |
May 09, 2008 | 9.960 | 10.44 | 9.920 | 10.06 | 31,720 | +0.02(+0.16%) |
May 08, 2008 | 10.53 | 10.53 | 10.04 | 10.04 | 27,385 | -0.42(-4.02%) |
May 07, 2008 | 10.13 | 10.65 | 10.13 | 10.46 | 60,413 | +0.36(+3.56%) |
May 06, 2008 | 9.900 | 10.21 | 9.890 | 10.10 | 68,402 | +0.15(+1.51%) |
May 05, 2008 | 9.280 | 10.02 | 9.280 | 9.950 | 138,609 | +0.67(+7.22%) |
May 02, 2008 | 9.610 | 9.610 | 9.200 | 9.280 | 74,858 | -0.47(-4.82%) |
May 01, 2008 | 8.590 | 9.800 | 8.400 | 9.750 | 125,786 | +1.16(+13.50%) |
Apr 30, 2008 | 8.960 | 9.580 | 8.360 | 8.590 | 69,997 | -0.21(-2.36%) |
Apr 29, 2008 | 8.590 | 8.870 | 8.590 | 8.798 | 33,309 | +0.28(+3.26%) |
Apr 28, 2008 | 8.880 | 8.880 | 8.470 | 8.520 | 32,286 | -0.32(-3.62%) |
Apr 25, 2008 | 8.850 | 9.080 | 8.610 | 8.840 | 33,055 | +0.19(+2.20%) |
Apr 24, 2008 | 8.400 | 8.880 | 8.400 | 8.650 | 32,216 | +0.23(+2.73%) |
Apr 23, 2008 | 8.720 | 8.750 | 8.410 | 8.420 | 42,248 | -0.29(-3.33%) |
Apr 22, 2008 | 8.900 | 9.030 | 8.710 | 8.710 | 24,463 | -0.09(-1.02%) |
Apr 21, 2008 | 9.080 | 9.080 | 8.740 | 8.800 | 49,773 | -0.34(-3.72%) |
Apr 18, 2008 | 9.240 | 9.500 | 9.130 | 9.140 | 19,837 | -0.01(-0.11%) |
Apr 17, 2008 | 8.670 | 9.220 | 8.470 | 9.150 | 63,371 | +0.34(+3.86%) |
Apr 16, 2008 | 9.250 | 9.330 | 8.670 | 8.810 | 65,840 | -0.40(-4.34%) |
Apr 15, 2008 | 9.290 | 9.320 | 8.970 | 9.210 | 21,291 | -0.01(-0.11%) |
Apr 14, 2008 | 9.320 | 9.390 | 9.050 | 9.220 | 37,400 | -0.07(-0.75%) |
Apr 11, 2008 | 9.800 | 9.800 | 9.040 | 9.290 | 98,411 | -0.29(-3.03%) |
Apr 10, 2008 | 9.580 | 9.650 | 9.510 | 9.580 | 27,402 | +0.04(+0.42%) |
Apr 09, 2008 | 9.530 | 9.770 | 9.500 | 9.540 | 49,690 | +0.00(+0.00%) |
Apr 08, 2008 | 9.720 | 9.720 | 9.486 | 9.540 | 18,134 | -0.18(-1.85%) |
Apr 07, 2008 | 9.820 | 9.900 | 9.560 | 9.720 | 30,925 | +0.02(+0.21%) |
Apr 04, 2008 | 9.510 | 9.810 | 9.340 | 9.700 | 34,240 | +0.15(+1.57%) |
Apr 03, 2008 | 9.290 | 9.750 | 9.290 | 9.550 | 41,496 | -0.24(-2.45%) |
Apr 02, 2008 | 9.050 | 10.00 | 8.820 | 9.790 | 98,076 | +0.71(+7.82%) |
Apr 01, 2008 | 8.470 | 9.250 | 8.470 | 9.080 | 101,111 | +0.60(+7.08%) |
Mar 31, 2008 | 8.500 | 8.520 | 8.350 | 8.480 | 109,540 | +0.00(+0.00%) |
Mar 28, 2008 | 8.400 | 8.520 | 8.400 | 8.480 | 135,442 | +0.09(+1.07%) |
Mar 27, 2008 | 8.280 | 8.500 | 8.280 | 8.390 | 50,506 | +0.11(+1.33%) |
Mar 26, 2008 | 8.370 | 8.490 | 8.280 | 8.280 | 36,096 | -0.18(-2.13%) |
Mar 25, 2008 | 8.260 | 8.500 | 7.850 | 8.460 | 76,232 | +0.35(+4.32%) |
Mar 24, 2008 | 8.180 | 8.540 | 8.000 | 8.110 | 75,240 | +0.01(+0.12%) |
Mar 21, 2008 | 8.380 | 8.380 | 8.000 | 8.100 | 32,636 | +0.00(+0.00%) |
Mar 20, 2008 | 8.380 | 8.380 | 8.000 | 8.100 | 32,636 | -0.13(-1.58%) |
Mar 19, 2008 | 8.300 | 8.630 | 8.050 | 8.230 | 32,201 | -0.13(-1.56%) |
Mar 18, 2008 | 8.500 | 8.620 | 8.300 | 8.360 | 92,426 | -0.03(-0.36%) |
Mar 17, 2008 | 8.500 | 8.610 | 8.090 | 8.390 | 110,219 | -0.22(-2.56%) |
Mar 14, 2008 | 9.260 | 9.280 | 8.360 | 8.610 | 124,447 | -0.59(-6.45%) |
Mar 13, 2008 | 9.040 | 9.450 | 9.040 | 9.204 | 52,806 | -0.15(-1.56%) |
Mar 12, 2008 | 9.630 | 9.660 | 9.090 | 9.350 | 73,711 | -0.38(-3.91%) |
Mar 11, 2008 | 9.290 | 10.04 | 9.160 | 9.730 | 139,773 | +0.55(+5.99%) |
Mar 10, 2008 | 9.580 | 10.06 | 9.160 | 9.180 | 76,130 | -0.49(-5.07%) |
Mar 07, 2008 | 10.80 | 10.97 | 8.950 | 9.670 | 182,710 | -1.16(-10.71%) |
Mar 06, 2008 | 12.50 | 12.94 | 10.68 | 10.83 | 308,437 | -1.01(-8.53%) |
Mar 05, 2008 | 11.42 | 11.85 | 11.37 | 11.84 | 45,826 | +0.33(+2.87%) |
Mar 04, 2008 | 11.63 | 11.80 | 11.15 | 11.51 | 37,429 | -0.20(-1.71%) |