Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.230 | 8.370 | 8.190 | 8.370 | 304,950 | +0.07(+0.84%) |
May 29, 2008 | 8.400 | 8.410 | 8.200 | 8.300 | 590,559 | -0.16(-1.89%) |
May 28, 2008 | 8.110 | 8.480 | 7.980 | 8.460 | 462,931 | +0.25(+3.05%) |
May 27, 2008 | 8.750 | 8.770 | 8.150 | 8.210 | 718,286 | -0.56(-6.39%) |
May 26, 2008 | 8.780 | 8.870 | 8.650 | 8.770 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.780 | 8.870 | 8.650 | 8.770 | 381,714 | +0.19(+2.21%) |
May 22, 2008 | 8.860 | 8.950 | 8.510 | 8.580 | 821,890 | -0.16(-1.83%) |
May 21, 2008 | 8.340 | 8.890 | 8.340 | 8.740 | 1,152,068 | +0.45(+5.43%) |
May 20, 2008 | 8.190 | 8.370 | 8.160 | 8.290 | 524,522 | +0.10(+1.22%) |
May 19, 2008 | 8.190 | 8.200 | 8.060 | 8.190 | 347,294 | +0.14(+1.74%) |
May 16, 2008 | 7.900 | 8.100 | 7.900 | 8.050 | 580,883 | +0.17(+2.16%) |
May 15, 2008 | 7.650 | 7.890 | 7.650 | 7.880 | 472,124 | +0.29(+3.82%) |
May 14, 2008 | 7.650 | 7.690 | 7.500 | 7.590 | 455,257 | -0.06(-0.78%) |
May 13, 2008 | 7.860 | 7.930 | 7.550 | 7.650 | 629,388 | -0.25(-3.16%) |
May 12, 2008 | 7.850 | 7.970 | 7.770 | 7.900 | 463,150 | +0.10(+1.28%) |
May 09, 2008 | 7.710 | 7.800 | 7.460 | 7.800 | 306,183 | +0.28(+3.72%) |
May 08, 2008 | 7.350 | 7.550 | 7.350 | 7.520 | 392,203 | +0.11(+1.49%) |
May 07, 2008 | 7.550 | 7.600 | 7.250 | 7.410 | 475,875 | -0.17(-2.24%) |
May 06, 2008 | 7.500 | 7.650 | 7.360 | 7.580 | 528,188 | +0.13(+1.74%) |
May 05, 2008 | 7.420 | 7.740 | 7.400 | 7.450 | 544,399 | +0.11(+1.50%) |
May 02, 2008 | 7.300 | 7.610 | 7.300 | 7.340 | 470,845 | +0.01(+0.14%) |
May 01, 2008 | 7.390 | 7.700 | 6.990 | 7.330 | 1,533,791 | -0.01(-0.14%) |
Apr 30, 2008 | 6.890 | 7.500 | 6.890 | 7.340 | 711,166 | +0.37(+5.31%) |
Apr 29, 2008 | 7.000 | 7.050 | 6.910 | 6.970 | 431,308 | -0.03(-0.43%) |
Apr 28, 2008 | 7.080 | 7.250 | 6.760 | 7.000 | 669,200 | +0.00(+0.00%) |
Apr 25, 2008 | 6.850 | 7.120 | 6.850 | 7.000 | 762,593 | +0.13(+1.89%) |
Apr 24, 2008 | 6.950 | 6.950 | 6.770 | 6.870 | 1,079,717 | -0.12(-1.72%) |
Apr 23, 2008 | 7.200 | 7.200 | 6.910 | 6.990 | 1,009,337 | -0.15(-2.10%) |
Apr 22, 2008 | 7.110 | 7.210 | 7.010 | 7.140 | 1,101,019 | -0.08(-1.11%) |
Apr 21, 2008 | 7.400 | 7.480 | 7.100 | 7.220 | 754,853 | -0.18(-2.43%) |
Apr 18, 2008 | 7.470 | 7.500 | 7.330 | 7.400 | 629,122 | -0.09(-1.20%) |
Apr 17, 2008 | 7.670 | 7.790 | 7.400 | 7.490 | 735,584 | -0.16(-2.09%) |
Apr 16, 2008 | 7.650 | 7.750 | 7.500 | 7.650 | 993,615 | +0.11(+1.46%) |
Apr 15, 2008 | 7.940 | 7.950 | 7.510 | 7.540 | 1,382,261 | -0.19(-2.46%) |
Apr 14, 2008 | 7.930 | 7.930 | 7.600 | 7.730 | 619,865 | +0.05(+0.65%) |
Apr 11, 2008 | 7.770 | 7.850 | 7.600 | 7.680 | 480,758 | -0.12(-1.54%) |
Apr 10, 2008 | 7.800 | 8.010 | 7.650 | 7.800 | 480,931 | -0.02(-0.26%) |
Apr 09, 2008 | 7.850 | 7.940 | 7.700 | 7.820 | 446,255 | -0.03(-0.38%) |
Apr 08, 2008 | 7.850 | 7.980 | 7.730 | 7.850 | 491,604 | +0.00(+0.00%) |
Apr 07, 2008 | 8.360 | 8.370 | 7.850 | 7.850 | 911,220 | -0.25(-3.09%) |
Apr 04, 2008 | 7.890 | 8.150 | 7.800 | 8.100 | 613,147 | +0.30(+3.85%) |
Apr 03, 2008 | 7.720 | 8.000 | 7.640 | 7.800 | 560,900 | +0.15(+1.96%) |
Apr 02, 2008 | 7.650 | 7.850 | 7.510 | 7.650 | 992,075 | +0.14(+1.86%) |
Apr 01, 2008 | 7.690 | 7.700 | 7.390 | 7.510 | 985,513 | -0.20(-2.59%) |
Mar 31, 2008 | 8.060 | 8.400 | 7.600 | 7.710 | 787,338 | -0.26(-3.26%) |
Mar 28, 2008 | 8.020 | 8.120 | 7.900 | 7.970 | 858,280 | -0.21(-2.57%) |
Mar 27, 2008 | 8.600 | 8.600 | 7.910 | 8.180 | 730,548 | -0.26(-3.08%) |
Mar 26, 2008 | 8.490 | 8.550 | 8.350 | 8.440 | 1,067,641 | +0.25(+3.05%) |
Mar 25, 2008 | 7.910 | 8.400 | 7.610 | 8.190 | 2,885,517 | +0.60(+7.91%) |
Mar 24, 2008 | 7.480 | 7.850 | 7.370 | 7.590 | 1,180,143 | +0.14(+1.83%) |
Mar 21, 2008 | 7.500 | 7.650 | 7.250 | 7.453 | 2,629,122 | +0.00(+0.00%) |
Mar 20, 2008 | 7.500 | 7.650 | 7.250 | 7.453 | 2,629,022 | -0.41(-5.17%) |
Mar 19, 2008 | 8.460 | 8.460 | 7.690 | 7.860 | 4,218,741 | -0.99(-11.19%) |
Mar 18, 2008 | 9.500 | 9.540 | 8.760 | 8.850 | 1,585,251 | -0.69(-7.23%) |
Mar 17, 2008 | 9.690 | 9.700 | 9.280 | 9.540 | 1,121,406 | -0.08(-0.83%) |
Mar 14, 2008 | 10.10 | 10.10 | 9.610 | 9.620 | 957,550 | -0.28(-2.83%) |
Mar 13, 2008 | 9.750 | 10.01 | 9.750 | 9.900 | 1,522,636 | +0.05(+0.51%) |
Mar 12, 2008 | 10.35 | 10.40 | 9.790 | 9.850 | 1,274,962 | -0.46(-4.46%) |
Mar 11, 2008 | 10.40 | 10.43 | 10.09 | 10.31 | 1,347,197 | +0.06(+0.59%) |
Mar 10, 2008 | 10.10 | 10.50 | 10.00 | 10.25 | 1,285,243 | +0.20(+1.99%) |
Mar 07, 2008 | 10.44 | 10.44 | 9.380 | 10.05 | 4,967,669 | -0.87(-7.97%) |
Mar 06, 2008 | 11.15 | 11.52 | 10.75 | 10.92 | 1,200,822 | -0.35(-3.06%) |
Mar 05, 2008 | 11.28 | 11.55 | 10.80 | 11.27 | 2,128,229 | +0.50(+4.60%) |
Mar 04, 2008 | 11.50 | 11.50 | 10.40 | 10.77 | 1,657,591 | -0.55(-4.86%) |