Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.980 | 9.010 | 8.810 | 8.940 | 1,336,584 | +0.08(+0.90%) |
May 29, 2008 | 8.930 | 8.990 | 8.770 | 8.860 | 1,606,989 | -0.11(-1.23%) |
May 28, 2008 | 8.960 | 9.020 | 8.670 | 8.970 | 1,582,652 | +0.05(+0.56%) |
May 27, 2008 | 8.940 | 9.080 | 8.760 | 8.920 | 1,388,568 | -0.01(-0.11%) |
May 26, 2008 | 9.220 | 9.250 | 8.750 | 8.930 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.220 | 9.250 | 8.750 | 8.930 | 1,423,264 | -0.21(-2.30%) |
May 22, 2008 | 9.290 | 9.300 | 8.970 | 9.140 | 3,061,035 | +0.10(+1.11%) |
May 21, 2008 | 9.120 | 9.310 | 9.030 | 9.040 | 2,818,311 | +0.03(+0.33%) |
May 20, 2008 | 9.040 | 9.040 | 8.860 | 9.010 | 1,688,023 | +0.15(+1.69%) |
May 19, 2008 | 8.750 | 9.080 | 8.750 | 8.860 | 2,876,077 | +0.11(+1.26%) |
May 16, 2008 | 8.300 | 8.760 | 8.280 | 8.750 | 3,008,169 | +0.48(+5.80%) |
May 15, 2008 | 8.070 | 8.280 | 8.060 | 8.270 | 1,857,992 | +0.25(+3.12%) |
May 14, 2008 | 8.280 | 8.280 | 8.020 | 8.020 | 1,792,122 | -0.17(-2.08%) |
May 13, 2008 | 7.900 | 8.250 | 7.900 | 8.190 | 1,492,974 | +0.20(+2.50%) |
May 12, 2008 | 8.100 | 8.100 | 7.860 | 7.990 | 1,934,553 | -0.13(-1.60%) |
May 09, 2008 | 8.330 | 8.330 | 7.900 | 8.120 | 1,674,791 | -0.16(-1.93%) |
May 08, 2008 | 8.000 | 8.280 | 7.970 | 8.280 | 2,095,523 | +0.32(+4.02%) |
May 07, 2008 | 8.270 | 8.270 | 7.900 | 7.960 | 2,597,665 | -0.28(-3.40%) |
May 06, 2008 | 8.250 | 8.450 | 8.010 | 8.240 | 3,885,339 | -0.09(-1.08%) |
May 05, 2008 | 8.150 | 8.330 | 8.150 | 8.330 | 1,671,526 | +0.16(+1.96%) |
May 02, 2008 | 7.980 | 8.250 | 7.980 | 8.170 | 1,464,034 | +0.10(+1.24%) |
May 01, 2008 | 8.020 | 8.090 | 7.760 | 8.070 | 1,851,602 | +0.05(+0.62%) |
Apr 30, 2008 | 8.050 | 8.145 | 7.940 | 8.020 | 1,379,988 | +0.05(+0.63%) |
Apr 29, 2008 | 8.170 | 8.170 | 7.910 | 7.970 | 1,237,102 | -0.21(-2.57%) |
Apr 28, 2008 | 8.140 | 8.250 | 7.989 | 8.180 | 1,361,633 | +0.12(+1.49%) |
Apr 25, 2008 | 7.950 | 8.140 | 7.860 | 8.060 | 1,478,228 | +0.17(+2.15%) |
Apr 24, 2008 | 7.690 | 7.900 | 7.530 | 7.890 | 1,850,162 | +0.19(+2.47%) |
Apr 23, 2008 | 7.890 | 7.920 | 7.613 | 7.700 | 1,308,974 | -0.14(-1.79%) |
Apr 22, 2008 | 8.010 | 8.118 | 7.800 | 7.840 | 1,251,429 | -0.21(-2.61%) |
Apr 21, 2008 | 8.120 | 8.120 | 7.910 | 8.050 | 1,706,249 | -0.04(-0.49%) |
Apr 18, 2008 | 7.830 | 8.090 | 7.700 | 8.090 | 2,612,761 | +0.27(+3.45%) |
Apr 17, 2008 | 7.690 | 7.840 | 7.620 | 7.820 | 1,928,616 | +0.14(+1.82%) |
Apr 16, 2008 | 7.500 | 7.710 | 7.410 | 7.680 | 1,859,151 | +0.23(+3.09%) |
Apr 15, 2008 | 7.420 | 7.470 | 7.220 | 7.450 | 1,898,824 | +0.04(+0.54%) |
Apr 14, 2008 | 7.190 | 7.480 | 7.130 | 7.410 | 1,264,111 | +0.29(+4.07%) |
Apr 11, 2008 | 7.380 | 7.420 | 7.090 | 7.120 | 2,029,528 | -0.33(-4.43%) |
Apr 10, 2008 | 7.270 | 7.460 | 7.190 | 7.450 | 2,438,304 | +0.16(+2.19%) |
Apr 09, 2008 | 7.180 | 7.380 | 6.980 | 7.290 | 3,598,179 | +0.31(+4.44%) |
Apr 08, 2008 | 7.060 | 7.180 | 6.960 | 6.980 | 1,438,434 | -0.14(-1.97%) |
Apr 07, 2008 | 7.210 | 7.250 | 7.040 | 7.120 | 1,404,756 | +0.06(+0.85%) |
Apr 04, 2008 | 7.000 | 7.160 | 6.890 | 7.060 | 970,682 | +0.06(+0.86%) |
Apr 03, 2008 | 6.890 | 7.060 | 6.790 | 7.000 | 1,264,659 | +0.11(+1.60%) |
Apr 02, 2008 | 6.670 | 6.930 | 6.590 | 6.890 | 1,358,615 | +0.20(+2.99%) |
Apr 01, 2008 | 6.490 | 6.690 | 6.410 | 6.690 | 1,225,122 | +0.23(+3.56%) |
Mar 31, 2008 | 6.470 | 6.500 | 6.280 | 6.460 | 1,485,450 | +0.07(+1.10%) |
Mar 28, 2008 | 6.560 | 6.650 | 6.390 | 6.390 | 1,391,850 | -0.15(-2.29%) |
Mar 27, 2008 | 6.670 | 6.850 | 6.520 | 6.540 | 1,742,891 | -0.10(-1.51%) |
Mar 26, 2008 | 5.850 | 6.640 | 5.850 | 6.640 | 3,963,267 | +0.76(+12.93%) |
Mar 25, 2008 | 5.750 | 5.910 | 5.700 | 5.880 | 1,928,499 | +0.16(+2.80%) |
Mar 24, 2008 | 5.570 | 5.780 | 5.570 | 5.720 | 2,017,150 | +0.16(+2.88%) |
Mar 21, 2008 | 5.560 | 5.680 | 5.460 | 5.560 | 2,666,300 | +0.00(+0.00%) |
Mar 20, 2008 | 5.560 | 5.680 | 5.460 | 5.560 | 2,666,300 | -0.02(-0.36%) |
Mar 19, 2008 | 5.850 | 5.940 | 5.560 | 5.580 | 2,337,300 | -0.29(-4.94%) |
Mar 18, 2008 | 5.830 | 6.020 | 5.760 | 5.870 | 2,470,002 | +0.17(+2.98%) |
Mar 17, 2008 | 5.850 | 5.890 | 5.610 | 5.700 | 2,088,167 | -0.27(-4.52%) |
Mar 14, 2008 | 6.030 | 6.070 | 5.700 | 5.970 | 3,299,499 | -0.02(-0.33%) |
Mar 13, 2008 | 5.520 | 6.020 | 5.440 | 5.990 | 2,915,637 | +0.42(+7.54%) |
Mar 12, 2008 | 5.730 | 5.790 | 5.500 | 5.570 | 2,614,300 | -0.15(-2.62%) |
Mar 11, 2008 | 5.660 | 5.740 | 5.550 | 5.720 | 2,732,787 | +0.19(+3.44%) |
Mar 10, 2008 | 5.850 | 5.850 | 5.500 | 5.530 | 1,628,119 | -0.27(-4.66%) |
Mar 07, 2008 | 5.980 | 6.010 | 5.750 | 5.800 | 2,387,657 | -0.21(-3.49%) |
Mar 06, 2008 | 6.260 | 6.300 | 5.960 | 6.010 | 1,879,873 | -0.25(-3.99%) |
Mar 05, 2008 | 6.100 | 6.260 | 6.060 | 6.260 | 1,997,969 | +0.23(+3.81%) |
Mar 04, 2008 | 6.260 | 6.260 | 5.910 | 6.030 | 2,437,916 | -0.16(-2.58%) |