Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.361 | 8.361 | 8.094 | 8.161 | 498,328 | -0.19(-2.28%) |
May 29, 2008 | 8.427 | 8.475 | 8.018 | 8.351 | 723,637 | -0.07(-0.79%) |
May 28, 2008 | 8.323 | 8.437 | 8.227 | 8.418 | 406,360 | +0.14(+1.73%) |
May 27, 2008 | 8.275 | 8.446 | 7.856 | 8.275 | 929,481 | +0.00(+0.00%) |
May 26, 2008 | 8.732 | 8.780 | 8.275 | 8.275 | 672,116 | +0.00(+0.00%) |
May 23, 2008 | 8.732 | 8.780 | 8.275 | 8.275 | 672,116 | -0.53(-6.05%) |
May 22, 2008 | 8.742 | 8.894 | 8.589 | 8.808 | 601,593 | +0.06(+0.65%) |
May 21, 2008 | 9.370 | 9.389 | 8.675 | 8.751 | 577,280 | -0.60(-6.42%) |
May 20, 2008 | 9.142 | 9.351 | 8.856 | 9.351 | 566,638 | +0.21(+2.29%) |
May 19, 2008 | 9.494 | 9.541 | 9.046 | 9.142 | 947,175 | -0.31(-3.32%) |
May 16, 2008 | 9.818 | 9.818 | 9.332 | 9.456 | 908,788 | -0.33(-3.40%) |
May 15, 2008 | 9.380 | 9.941 | 9.294 | 9.789 | 765,897 | +0.45(+4.79%) |
May 14, 2008 | 9.561 | 9.646 | 9.284 | 9.341 | 937,548 | -0.20(-2.10%) |
May 13, 2008 | 9.808 | 9.808 | 9.446 | 9.541 | 657,838 | -0.25(-2.53%) |
May 12, 2008 | 9.818 | 9.999 | 9.675 | 9.789 | 480,419 | +0.01(+0.10%) |
May 09, 2008 | 10.01 | 10.01 | 9.663 | 9.780 | 609,882 | -0.22(-2.19%) |
May 08, 2008 | 9.665 | 10.24 | 9.294 | 9.999 | 1,390,644 | +0.27(+2.74%) |
May 07, 2008 | 9.741 | 10.09 | 9.561 | 9.732 | 853,454 | +0.02(+0.20%) |
May 06, 2008 | 9.465 | 9.760 | 8.932 | 9.713 | 1,328,801 | +0.09(+0.89%) |
May 05, 2008 | 9.541 | 9.684 | 9.208 | 9.627 | 1,590,595 | -0.20(-2.03%) |
May 02, 2008 | 9.541 | 10.35 | 9.294 | 9.827 | 1,544,306 | -0.70(-6.69%) |
May 01, 2008 | 10.72 | 10.90 | 10.04 | 10.53 | 1,252,044 | -0.22(-2.04%) |
Apr 30, 2008 | 9.713 | 11.26 | 9.675 | 10.75 | 2,777,473 | +1.10(+11.45%) |
Apr 29, 2008 | 9.522 | 9.855 | 9.046 | 9.646 | 795,376 | +0.27(+2.84%) |
Apr 28, 2008 | 9.989 | 10.11 | 9.046 | 9.380 | 1,404,119 | -0.12(-1.30%) |
Apr 25, 2008 | 7.989 | 9.532 | 7.875 | 9.503 | 1,477,881 | +1.51(+18.95%) |
Apr 24, 2008 | 8.132 | 8.151 | 7.685 | 7.989 | 370,701 | -0.10(-1.18%) |
Apr 23, 2008 | 8.151 | 8.285 | 8.056 | 8.085 | 247,080 | +0.02(+0.24%) |
Apr 22, 2008 | 8.094 | 8.123 | 7.994 | 8.066 | 313,581 | -0.03(-0.35%) |
Apr 21, 2008 | 7.951 | 8.141 | 7.808 | 8.094 | 457,048 | +0.25(+3.16%) |
Apr 18, 2008 | 7.361 | 7.923 | 7.247 | 7.846 | 593,316 | +0.69(+9.57%) |
Apr 17, 2008 | 7.304 | 7.351 | 7.151 | 7.161 | 155,152 | -0.13(-1.83%) |
Apr 16, 2008 | 7.494 | 7.494 | 7.247 | 7.294 | 359,832 | -0.07(-0.91%) |
Apr 15, 2008 | 7.475 | 7.523 | 7.208 | 7.361 | 347,221 | +0.19(+2.66%) |
Apr 14, 2008 | 7.104 | 7.228 | 6.942 | 7.170 | 333,343 | +0.01(+0.13%) |
Apr 11, 2008 | 7.304 | 7.304 | 7.142 | 7.161 | 388,459 | -0.20(-2.72%) |
Apr 10, 2008 | 7.513 | 7.561 | 7.275 | 7.361 | 390,073 | -0.22(-2.89%) |
Apr 09, 2008 | 7.656 | 8.046 | 7.361 | 7.580 | 1,389,191 | -0.28(-3.52%) |
Apr 08, 2008 | 6.332 | 7.894 | 6.256 | 7.856 | 1,625,407 | +1.48(+23.13%) |
Apr 07, 2008 | 6.447 | 6.570 | 6.294 | 6.380 | 382,509 | +0.07(+1.06%) |
Apr 04, 2008 | 6.342 | 6.342 | 6.123 | 6.313 | 714,997 | +0.02(+0.30%) |
Apr 03, 2008 | 6.332 | 6.399 | 6.256 | 6.294 | 689,989 | -0.10(-1.64%) |
Apr 02, 2008 | 6.732 | 6.784 | 6.370 | 6.399 | 712,487 | -0.25(-3.73%) |
Apr 01, 2008 | 6.894 | 6.894 | 6.561 | 6.647 | 492,560 | -0.12(-1.83%) |
Mar 31, 2008 | 6.551 | 6.818 | 6.294 | 6.770 | 669,273 | +0.28(+4.25%) |
Mar 28, 2008 | 6.532 | 6.837 | 6.475 | 6.494 | 524,269 | -0.24(-3.54%) |
Mar 27, 2008 | 6.799 | 7.047 | 6.694 | 6.732 | 447,069 | -0.17(-2.48%) |
Mar 26, 2008 | 6.618 | 7.018 | 6.504 | 6.904 | 545,602 | +0.24(+3.57%) |
Mar 25, 2008 | 6.847 | 6.847 | 6.523 | 6.666 | 532,425 | -0.10(-1.41%) |
Mar 24, 2008 | 6.523 | 6.761 | 6.475 | 6.761 | 565,994 | +0.26(+3.95%) |
Mar 21, 2008 | 6.475 | 6.599 | 6.342 | 6.504 | 709,823 | +0.00(+0.00%) |
Mar 20, 2008 | 6.475 | 6.599 | 6.342 | 6.504 | 709,823 | +0.08(+1.19%) |
Mar 19, 2008 | 6.904 | 6.904 | 6.428 | 6.428 | 400,869 | -0.44(-6.38%) |
Mar 18, 2008 | 6.647 | 6.904 | 6.447 | 6.866 | 518,821 | +0.38(+5.87%) |
Mar 17, 2008 | 6.656 | 6.770 | 6.485 | 6.485 | 549,469 | -0.42(-6.07%) |
Mar 14, 2008 | 7.323 | 7.323 | 6.789 | 6.904 | 607,450 | -0.31(-4.35%) |
Mar 13, 2008 | 6.713 | 7.313 | 6.590 | 7.218 | 576,656 | +0.44(+6.46%) |
Mar 12, 2008 | 7.104 | 7.142 | 6.751 | 6.780 | 508,686 | -0.24(-3.39%) |
Mar 11, 2008 | 6.866 | 7.094 | 6.761 | 7.018 | 730,278 | +0.18(+2.65%) |
Mar 10, 2008 | 7.475 | 7.475 | 6.818 | 6.837 | 690,996 | -0.59(-7.95%) |
Mar 07, 2008 | 7.361 | 7.808 | 7.294 | 7.427 | 700,825 | +0.05(+0.65%) |
Mar 06, 2008 | 7.618 | 7.970 | 7.380 | 7.380 | 716,772 | -0.26(-3.37%) |
Mar 05, 2008 | 7.904 | 7.942 | 7.580 | 7.637 | 538,591 | -0.21(-2.67%) |
Mar 04, 2008 | 8.161 | 8.161 | 7.542 | 7.846 | 1,008,107 | -0.35(-4.30%) |