Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.000 | 8.760 | 8.000 | 8.550 | 42,825 | +0.02(+0.23%) |
May 29, 2008 | 8.950 | 8.950 | 8.500 | 8.530 | 50,848 | -0.47(-5.22%) |
May 28, 2008 | 8.985 | 9.000 | 8.510 | 9.000 | 61,785 | +0.03(+0.33%) |
May 27, 2008 | 8.660 | 9.150 | 8.500 | 8.970 | 66,574 | -0.21(-2.29%) |
May 26, 2008 | 9.680 | 9.680 | 8.930 | 9.180 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.680 | 9.680 | 8.930 | 9.180 | 98,871 | -0.41(-4.28%) |
May 22, 2008 | 9.850 | 10.00 | 9.410 | 9.590 | 97,180 | -0.27(-2.74%) |
May 21, 2008 | 9.730 | 9.870 | 9.640 | 9.860 | 106,395 | +0.44(+4.67%) |
May 20, 2008 | 9.760 | 9.760 | 9.060 | 9.420 | 154,865 | +0.38(+4.20%) |
May 19, 2008 | 9.000 | 9.300 | 8.730 | 9.040 | 98,585 | +0.33(+3.79%) |
May 16, 2008 | 8.740 | 8.825 | 8.600 | 8.710 | 44,773 | +0.22(+2.59%) |
May 15, 2008 | 8.500 | 8.700 | 8.450 | 8.490 | 76,333 | +0.02(+0.24%) |
May 14, 2008 | 8.600 | 8.640 | 8.440 | 8.470 | 103,051 | -0.20(-2.31%) |
May 13, 2008 | 8.640 | 8.717 | 8.580 | 8.670 | 38,384 | -0.17(-1.92%) |
May 12, 2008 | 8.920 | 8.920 | 8.700 | 8.840 | 47,893 | -0.08(-0.90%) |
May 09, 2008 | 8.780 | 8.920 | 8.570 | 8.920 | 34,954 | +0.40(+4.69%) |
May 08, 2008 | 7.910 | 8.850 | 7.750 | 8.520 | 100,436 | +0.66(+8.40%) |
May 07, 2008 | 7.880 | 7.950 | 7.780 | 7.860 | 80,028 | +0.06(+0.77%) |
May 06, 2008 | 7.810 | 7.860 | 7.610 | 7.800 | 48,800 | +0.07(+0.91%) |
May 05, 2008 | 7.350 | 7.750 | 7.350 | 7.730 | 47,046 | +0.22(+2.93%) |
May 02, 2008 | 7.920 | 7.940 | 7.380 | 7.510 | 25,115 | +0.15(+2.04%) |
May 01, 2008 | 7.000 | 7.690 | 6.900 | 7.360 | 32,900 | -0.31(-4.04%) |
Apr 30, 2008 | 7.960 | 7.960 | 7.070 | 7.670 | 47,175 | +0.04(+0.52%) |
Apr 29, 2008 | 7.540 | 7.630 | 7.150 | 7.630 | 89,327 | +0.08(+1.06%) |
Apr 28, 2008 | 7.570 | 7.770 | 7.440 | 7.550 | 41,700 | -0.02(-0.26%) |
Apr 25, 2008 | 7.570 | 7.660 | 7.495 | 7.570 | 25,700 | -0.06(-0.79%) |
Apr 24, 2008 | 7.500 | 7.640 | 7.440 | 7.630 | 37,935 | +0.04(+0.53%) |
Apr 23, 2008 | 7.980 | 7.980 | 7.530 | 7.590 | 43,120 | -0.15(-1.94%) |
Apr 22, 2008 | 7.880 | 7.900 | 7.720 | 7.740 | 24,340 | -0.19(-2.40%) |
Apr 21, 2008 | 7.980 | 7.980 | 7.790 | 7.930 | 92,575 | +0.01(+0.13%) |
Apr 18, 2008 | 7.820 | 7.920 | 7.680 | 7.920 | 24,925 | +0.13(+1.67%) |
Apr 17, 2008 | 7.700 | 7.901 | 7.700 | 7.790 | 42,895 | +0.09(+1.17%) |
Apr 16, 2008 | 7.970 | 7.970 | 7.550 | 7.700 | 56,300 | +0.28(+3.77%) |
Apr 15, 2008 | 7.330 | 7.450 | 7.170 | 7.420 | 61,150 | +0.04(+0.54%) |
Apr 14, 2008 | 7.980 | 7.980 | 7.370 | 7.380 | 68,951 | -0.01(-0.14%) |
Apr 11, 2008 | 7.500 | 7.510 | 7.340 | 7.390 | 18,800 | -0.07(-0.94%) |
Apr 10, 2008 | 7.720 | 7.720 | 7.340 | 7.460 | 66,700 | -0.20(-2.61%) |
Apr 09, 2008 | 7.500 | 7.660 | 7.450 | 7.660 | 141,100 | +0.25(+3.37%) |
Apr 08, 2008 | 7.670 | 7.700 | 7.410 | 7.410 | 77,300 | -0.22(-2.88%) |
Apr 07, 2008 | 7.870 | 7.870 | 7.510 | 7.630 | 81,300 | +0.23(+3.11%) |
Apr 04, 2008 | 7.880 | 7.880 | 7.320 | 7.400 | 53,700 | +0.14(+1.93%) |
Apr 03, 2008 | 7.020 | 7.550 | 7.020 | 7.260 | 126,900 | +0.24(+3.42%) |
Apr 02, 2008 | 7.390 | 7.390 | 6.950 | 7.020 | 267,899 | -0.01(-0.14%) |
Apr 01, 2008 | 7.310 | 7.310 | 6.577 | 7.030 | 145,095 | +0.03(+0.43%) |
Mar 31, 2008 | 7.100 | 7.300 | 6.850 | 7.000 | 215,800 | +0.22(+3.24%) |
Mar 28, 2008 | 6.670 | 7.060 | 6.650 | 6.780 | 17,400 | -0.01(-0.15%) |
Mar 27, 2008 | 7.340 | 7.340 | 6.700 | 6.790 | 6,200 | -0.01(-0.15%) |
Mar 26, 2008 | 7.110 | 7.110 | 6.720 | 6.800 | 31,600 | -0.17(-2.44%) |
Mar 25, 2008 | 6.790 | 7.040 | 6.700 | 6.970 | 70,450 | +0.26(+3.87%) |
Mar 24, 2008 | 6.460 | 7.213 | 6.460 | 6.710 | 35,546 | -0.17(-2.47%) |
Mar 21, 2008 | 6.510 | 6.910 | 6.320 | 6.880 | 54,800 | +0.00(+0.00%) |
Mar 20, 2008 | 6.510 | 6.910 | 6.320 | 6.880 | 54,800 | -0.05(-0.72%) |
Mar 19, 2008 | 7.320 | 7.400 | 6.730 | 6.930 | 69,400 | -0.61(-8.09%) |
Mar 18, 2008 | 6.810 | 7.590 | 6.770 | 7.540 | 64,300 | +0.10(+1.34%) |
Mar 17, 2008 | 8.370 | 8.370 | 7.370 | 7.440 | 50,835 | -0.35(-4.49%) |
Mar 14, 2008 | 7.800 | 7.890 | 7.577 | 7.790 | 51,000 | -0.09(-1.14%) |
Mar 13, 2008 | 7.990 | 8.060 | 7.650 | 7.880 | 143,500 | +0.19(+2.47%) |
Mar 12, 2008 | 6.940 | 7.819 | 6.940 | 7.690 | 284,900 | +0.15(+1.99%) |
Mar 11, 2008 | 7.800 | 8.030 | 7.280 | 7.540 | 185,200 | -0.16(-2.08%) |
Mar 10, 2008 | 7.180 | 7.850 | 7.180 | 7.700 | 77,100 | -0.10(-1.28%) |
Mar 07, 2008 | 6.670 | 7.830 | 6.670 | 7.800 | 93,167 | +0.54(+7.44%) |
Mar 06, 2008 | 7.200 | 7.490 | 7.017 | 7.260 | 71,330 | -0.08(-1.09%) |
Mar 05, 2008 | 7.550 | 7.550 | 6.800 | 7.340 | 41,500 | +0.34(+4.86%) |
Mar 04, 2008 | 7.230 | 7.230 | 6.760 | 7.000 | 53,700 | +0.00(+0.00%) |