Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.614 | 8.638 | 8.469 | 8.558 | 169,600 | +0.09(+1.05%) |
May 29, 2008 | 8.316 | 8.679 | 8.275 | 8.469 | 304,110 | +0.05(+0.58%) |
May 28, 2008 | 8.566 | 8.582 | 8.356 | 8.420 | 505,727 | -0.02(-0.29%) |
May 27, 2008 | 8.485 | 8.566 | 8.356 | 8.445 | 502,507 | -0.10(-1.23%) |
May 26, 2008 | 8.582 | 8.727 | 8.203 | 8.550 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.582 | 8.727 | 8.203 | 8.550 | 763,257 | +0.01(+0.09%) |
May 22, 2008 | 9.284 | 9.510 | 8.243 | 8.542 | 1,930,586 | -0.78(-8.40%) |
May 21, 2008 | 9.535 | 9.688 | 9.268 | 9.325 | 699,423 | -0.20(-2.12%) |
May 20, 2008 | 9.502 | 9.591 | 9.462 | 9.527 | 538,672 | -0.05(-0.51%) |
May 19, 2008 | 9.833 | 9.866 | 9.551 | 9.575 | 926,471 | -0.22(-2.23%) |
May 16, 2008 | 9.914 | 9.914 | 9.720 | 9.793 | 1,356,385 | -0.08(-0.82%) |
May 15, 2008 | 9.817 | 9.890 | 9.583 | 9.874 | 449,940 | +0.06(+0.58%) |
May 14, 2008 | 10.13 | 10.13 | 9.720 | 9.817 | 682,676 | -0.07(-0.73%) |
May 13, 2008 | 9.728 | 10.21 | 9.656 | 9.890 | 1,354,009 | +0.44(+4.70%) |
May 12, 2008 | 9.260 | 9.486 | 9.196 | 9.446 | 688,932 | +0.21(+2.27%) |
May 09, 2008 | 9.123 | 9.397 | 9.050 | 9.236 | 329,447 | +0.09(+0.97%) |
May 08, 2008 | 9.188 | 9.325 | 9.010 | 9.147 | 697,321 | -0.06(-0.70%) |
May 07, 2008 | 9.406 | 9.527 | 9.083 | 9.212 | 618,868 | -0.22(-2.31%) |
May 06, 2008 | 9.672 | 9.680 | 9.317 | 9.430 | 1,201,385 | -0.20(-2.10%) |
May 05, 2008 | 9.971 | 9.979 | 9.518 | 9.631 | 972,334 | -0.23(-2.29%) |
May 02, 2008 | 9.930 | 10.00 | 9.801 | 9.858 | 872,507 | +0.01(+0.08%) |
May 01, 2008 | 9.769 | 9.946 | 9.688 | 9.849 | 1,175,215 | +0.19(+2.01%) |
Apr 30, 2008 | 9.688 | 10.09 | 9.656 | 9.656 | 1,008,882 | -0.11(-1.16%) |
Apr 29, 2008 | 9.066 | 9.793 | 9.042 | 9.769 | 1,781,501 | +0.73(+8.04%) |
Apr 28, 2008 | 8.493 | 9.204 | 8.477 | 9.042 | 671,061 | +0.44(+5.16%) |
Apr 25, 2008 | 8.291 | 8.679 | 8.291 | 8.598 | 1,631,608 | +0.28(+3.40%) |
Apr 24, 2008 | 8.275 | 8.332 | 8.114 | 8.316 | 753,530 | +0.16(+1.98%) |
Apr 23, 2008 | 8.316 | 8.340 | 8.154 | 8.154 | 262,267 | -0.16(-1.94%) |
Apr 22, 2008 | 8.170 | 8.429 | 8.073 | 8.316 | 284,145 | +0.15(+1.78%) |
Apr 21, 2008 | 8.437 | 8.550 | 8.170 | 8.170 | 574,337 | -0.44(-5.07%) |
Apr 18, 2008 | 8.477 | 8.679 | 8.392 | 8.606 | 369,313 | +0.28(+3.39%) |
Apr 17, 2008 | 8.275 | 8.477 | 8.251 | 8.324 | 606,772 | +0.25(+3.10%) |
Apr 16, 2008 | 8.162 | 8.483 | 8.073 | 8.073 | 284,388 | -0.01(-0.10%) |
Apr 15, 2008 | 8.356 | 8.372 | 7.742 | 8.081 | 1,005,287 | -0.23(-2.72%) |
Apr 14, 2008 | 8.316 | 8.324 | 8.194 | 8.307 | 110,103 | -0.03(-0.39%) |
Apr 11, 2008 | 8.348 | 8.501 | 8.162 | 8.340 | 294,674 | -0.18(-2.09%) |
Apr 10, 2008 | 8.316 | 8.542 | 8.114 | 8.517 | 231,750 | +0.12(+1.44%) |
Apr 09, 2008 | 8.477 | 8.679 | 8.275 | 8.396 | 323,162 | -0.08(-0.95%) |
Apr 08, 2008 | 8.259 | 8.477 | 8.154 | 8.477 | 411,106 | +0.20(+2.44%) |
Apr 07, 2008 | 8.235 | 8.275 | 8.194 | 8.275 | 271,635 | +0.04(+0.49%) |
Apr 04, 2008 | 8.162 | 8.356 | 8.081 | 8.235 | 476,755 | -0.04(-0.49%) |
Apr 03, 2008 | 8.114 | 8.307 | 8.073 | 8.275 | 934,682 | +0.14(+1.69%) |
Apr 02, 2008 | 8.275 | 8.287 | 7.965 | 8.138 | 464,128 | -0.14(-1.66%) |
Apr 01, 2008 | 8.477 | 8.477 | 8.073 | 8.275 | 411,824 | +0.20(+2.50%) |
Mar 31, 2008 | 8.073 | 8.299 | 7.839 | 8.073 | 279,067 | -0.05(-0.60%) |
Mar 28, 2008 | 7.831 | 8.130 | 7.718 | 8.122 | 2,172,029 | +0.21(+2.65%) |
Mar 27, 2008 | 7.589 | 8.017 | 7.589 | 7.912 | 703,923 | +0.36(+4.81%) |
Mar 26, 2008 | 7.670 | 7.670 | 7.516 | 7.549 | 357,473 | -0.06(-0.74%) |
Mar 25, 2008 | 7.419 | 7.621 | 7.395 | 7.605 | 1,537,953 | +0.14(+1.84%) |
Mar 24, 2008 | 7.347 | 7.516 | 7.258 | 7.468 | 1,494,074 | +0.38(+5.35%) |
Mar 21, 2008 | 7.226 | 7.468 | 6.862 | 7.088 | 343,972 | +0.00(+0.00%) |
Mar 20, 2008 | 7.226 | 7.468 | 6.862 | 7.088 | 343,972 | -0.11(-1.57%) |
Mar 19, 2008 | 7.468 | 8.098 | 6.951 | 7.201 | 381,995 | -0.22(-2.94%) |
Mar 18, 2008 | 7.605 | 7.605 | 6.951 | 7.419 | 795,211 | -0.19(-2.44%) |
Mar 17, 2008 | 7.912 | 8.073 | 7.185 | 7.605 | 297,084 | -0.39(-4.85%) |
Mar 14, 2008 | 7.993 | 8.073 | 7.912 | 7.993 | 24,649 | -0.08(-1.00%) |
Mar 13, 2008 | 7.912 | 8.235 | 7.871 | 8.073 | 73,080 | -0.04(-0.50%) |
Mar 12, 2008 | 8.525 | 8.525 | 7.952 | 8.114 | 99,215 | +0.12(+1.52%) |
Mar 11, 2008 | 8.881 | 9.196 | 7.767 | 7.993 | 615,855 | -0.89(-10.00%) |
Mar 10, 2008 | 9.099 | 9.099 | 8.663 | 8.881 | 60,941 | -0.24(-2.65%) |
Mar 07, 2008 | 9.002 | 9.123 | 8.283 | 9.123 | 109,000 | -0.06(-0.70%) |
Mar 06, 2008 | 9.486 | 9.527 | 9.034 | 9.187 | 202,271 | -0.34(-3.56%) |
Mar 05, 2008 | 9.527 | 9.688 | 9.486 | 9.527 | 112,345 | -0.02(-0.25%) |
Mar 04, 2008 | 9.082 | 9.599 | 9.082 | 9.551 | 47,706 | +0.19(+1.98%) |