Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.872 | 8.879 | 8.736 | 8.787 | 942,929 | -0.04(-0.42%) |
May 29, 2008 | 8.831 | 8.844 | 8.718 | 8.824 | 1,186,181 | -0.02(-0.18%) |
May 28, 2008 | 8.885 | 8.929 | 8.731 | 8.840 | 983,497 | -0.03(-0.30%) |
May 27, 2008 | 8.824 | 8.913 | 8.729 | 8.867 | 1,556,926 | -0.01(-0.14%) |
May 26, 2008 | 8.785 | 8.879 | 8.752 | 8.879 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.785 | 8.879 | 8.752 | 8.879 | 872,855 | +0.02(+0.28%) |
May 22, 2008 | 8.732 | 8.916 | 8.702 | 8.854 | 996,197 | +0.10(+1.09%) |
May 21, 2008 | 8.895 | 8.922 | 8.694 | 8.759 | 1,253,179 | -0.08(-0.88%) |
May 20, 2008 | 8.775 | 8.874 | 8.717 | 8.837 | 981,823 | -0.01(-0.16%) |
May 19, 2008 | 8.985 | 8.998 | 8.810 | 8.851 | 986,273 | -0.10(-1.17%) |
May 16, 2008 | 8.996 | 9.058 | 8.872 | 8.955 | 901,898 | -0.03(-0.35%) |
May 15, 2008 | 8.883 | 8.992 | 8.800 | 8.987 | 737,152 | +0.07(+0.77%) |
May 14, 2008 | 8.945 | 8.976 | 8.849 | 8.918 | 532,782 | -0.04(-0.41%) |
May 13, 2008 | 8.968 | 9.019 | 8.877 | 8.955 | 916,691 | -0.01(-0.14%) |
May 12, 2008 | 8.692 | 8.982 | 8.692 | 8.968 | 1,011,878 | +0.26(+3.01%) |
May 09, 2008 | 8.437 | 8.706 | 8.430 | 8.706 | 435,525 | +0.16(+1.86%) |
May 08, 2008 | 8.731 | 8.731 | 8.472 | 8.547 | 979,589 | -0.10(-1.15%) |
May 07, 2008 | 8.930 | 8.946 | 8.609 | 8.646 | 1,437,276 | -0.28(-3.17%) |
May 06, 2008 | 8.787 | 8.941 | 8.683 | 8.929 | 1,513,910 | +0.05(+0.54%) |
May 05, 2008 | 8.856 | 8.969 | 8.842 | 8.881 | 679,456 | -0.03(-0.30%) |
May 02, 2008 | 8.968 | 9.100 | 8.902 | 8.908 | 1,945,087 | -0.17(-1.85%) |
May 01, 2008 | 8.752 | 9.075 | 8.717 | 9.075 | 1,280,921 | +0.33(+3.80%) |
Apr 30, 2008 | 8.879 | 9.005 | 8.715 | 8.743 | 924,268 | -0.09(-1.02%) |
Apr 29, 2008 | 8.899 | 8.943 | 8.803 | 8.833 | 1,124,103 | -0.06(-0.64%) |
Apr 28, 2008 | 8.923 | 8.966 | 8.847 | 8.890 | 805,054 | -0.03(-0.38%) |
Apr 25, 2008 | 9.074 | 9.107 | 8.890 | 8.923 | 928,001 | -0.10(-1.06%) |
Apr 24, 2008 | 8.821 | 9.019 | 8.771 | 9.019 | 1,031,868 | +0.21(+2.37%) |
Apr 23, 2008 | 8.770 | 8.860 | 8.688 | 8.810 | 1,160,361 | +0.08(+0.91%) |
Apr 22, 2008 | 8.869 | 8.904 | 8.625 | 8.731 | 1,118,985 | -0.16(-1.79%) |
Apr 21, 2008 | 8.886 | 8.969 | 8.886 | 8.890 | 740,742 | -0.04(-0.42%) |
Apr 18, 2008 | 9.185 | 9.213 | 8.885 | 8.927 | 1,503,776 | -0.07(-0.81%) |
Apr 17, 2008 | 9.037 | 9.037 | 8.899 | 8.999 | 2,007,799 | -0.10(-1.15%) |
Apr 16, 2008 | 8.885 | 9.125 | 8.842 | 9.104 | 3,335,582 | +0.33(+3.77%) |
Apr 15, 2008 | 8.930 | 8.962 | 8.685 | 8.773 | 1,106,663 | +0.10(+1.12%) |
Apr 14, 2008 | 8.839 | 8.885 | 8.676 | 8.676 | 569,103 | -0.08(-0.89%) |
Apr 11, 2008 | 8.778 | 8.906 | 8.706 | 8.754 | 1,132,020 | -0.16(-1.84%) |
Apr 10, 2008 | 8.846 | 9.022 | 8.701 | 8.918 | 1,101,552 | +0.09(+1.04%) |
Apr 09, 2008 | 9.118 | 9.118 | 8.722 | 8.826 | 1,174,430 | -0.27(-2.94%) |
Apr 08, 2008 | 9.167 | 9.245 | 9.045 | 9.093 | 1,185,491 | -0.07(-0.79%) |
Apr 07, 2008 | 9.392 | 9.394 | 9.028 | 9.166 | 1,202,241 | -0.16(-1.67%) |
Apr 04, 2008 | 9.291 | 9.503 | 9.137 | 9.321 | 1,688,518 | +0.02(+0.23%) |
Apr 03, 2008 | 9.072 | 9.433 | 8.987 | 9.300 | 1,174,640 | +0.17(+1.86%) |
Apr 02, 2008 | 9.238 | 9.346 | 9.001 | 9.130 | 2,775,933 | -0.13(-1.38%) |
Apr 01, 2008 | 8.906 | 9.258 | 8.835 | 9.258 | 1,618,806 | +0.53(+6.04%) |
Mar 31, 2008 | 8.775 | 9.121 | 8.729 | 8.731 | 1,452,714 | +0.00(+0.02%) |
Mar 28, 2008 | 8.824 | 8.930 | 8.692 | 8.729 | 1,055,748 | -0.07(-0.76%) |
Mar 27, 2008 | 8.989 | 9.129 | 8.794 | 8.796 | 859,979 | -0.17(-1.85%) |
Mar 26, 2008 | 9.166 | 9.169 | 8.856 | 8.962 | 1,390,454 | -0.25(-2.71%) |
Mar 25, 2008 | 9.095 | 9.242 | 8.969 | 9.212 | 1,791,435 | +0.16(+1.74%) |
Mar 24, 2008 | 9.058 | 9.159 | 8.904 | 9.054 | 1,445,278 | +0.14(+1.57%) |
Mar 21, 2008 | 8.925 | 8.930 | 8.665 | 8.915 | 2,441,170 | +0.00(+0.00%) |
Mar 20, 2008 | 8.925 | 8.930 | 8.665 | 8.915 | 2,441,170 | +0.10(+1.12%) |
Mar 19, 2008 | 8.925 | 8.989 | 8.782 | 8.816 | 1,601,434 | -0.07(-0.74%) |
Mar 18, 2008 | 8.480 | 8.881 | 8.457 | 8.881 | 1,673,171 | +0.63(+7.61%) |
Mar 17, 2008 | 7.935 | 8.354 | 7.877 | 8.253 | 1,029,035 | +0.14(+1.74%) |
Mar 14, 2008 | 8.223 | 8.304 | 7.866 | 8.112 | 1,251,720 | -0.05(-0.63%) |
Mar 13, 2008 | 7.908 | 8.163 | 7.770 | 8.163 | 2,747,671 | +0.18(+2.31%) |
Mar 12, 2008 | 8.283 | 8.303 | 7.961 | 7.979 | 2,026,465 | -0.32(-3.90%) |
Mar 11, 2008 | 7.997 | 8.303 | 7.781 | 8.303 | 3,201,608 | +0.54(+6.95%) |
Mar 10, 2008 | 7.914 | 7.914 | 7.740 | 7.763 | 1,878,055 | -0.11(-1.44%) |
Mar 07, 2008 | 7.670 | 7.951 | 7.611 | 7.877 | 812,592 | +0.12(+1.57%) |
Mar 06, 2008 | 7.953 | 7.958 | 7.728 | 7.755 | 1,721,316 | -0.25(-3.14%) |
Mar 05, 2008 | 8.075 | 8.135 | 7.894 | 8.006 | 939,259 | -0.11(-1.39%) |
Mar 04, 2008 | 8.158 | 8.204 | 8.055 | 8.119 | 2,124,180 | -0.04(-0.48%) |