Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.770 | 8.900 | 8.690 | 8.700 | 93,410 | -0.05(-0.57%) |
May 29, 2008 | 8.800 | 8.800 | 8.690 | 8.750 | 39,099 | +0.01(+0.11%) |
May 28, 2008 | 8.780 | 8.980 | 8.700 | 8.740 | 82,492 | +0.11(+1.27%) |
May 27, 2008 | 8.550 | 9.200 | 8.550 | 8.630 | 150,001 | +0.08(+0.94%) |
May 26, 2008 | 8.440 | 8.690 | 8.280 | 8.550 | 32,230 | +0.00(+0.00%) |
May 23, 2008 | 8.440 | 8.690 | 8.280 | 8.550 | 32,230 | +0.09(+1.06%) |
May 22, 2008 | 8.660 | 8.700 | 8.450 | 8.460 | 24,001 | -0.19(-2.20%) |
May 21, 2008 | 8.750 | 8.750 | 8.650 | 8.650 | 46,002 | -0.07(-0.80%) |
May 20, 2008 | 8.790 | 8.840 | 8.661 | 8.720 | 71,487 | -0.07(-0.80%) |
May 19, 2008 | 8.870 | 8.950 | 8.700 | 8.790 | 113,670 | +0.09(+1.03%) |
May 16, 2008 | 8.860 | 8.860 | 8.560 | 8.700 | 39,681 | -0.08(-0.91%) |
May 15, 2008 | 8.790 | 8.850 | 8.710 | 8.780 | 63,345 | +0.03(+0.34%) |
May 14, 2008 | 8.810 | 8.810 | 8.604 | 8.750 | 71,413 | +0.00(+0.00%) |
May 13, 2008 | 8.730 | 8.950 | 8.700 | 8.750 | 73,960 | +0.05(+0.57%) |
May 12, 2008 | 8.550 | 8.780 | 8.230 | 8.700 | 59,099 | +0.14(+1.64%) |
May 09, 2008 | 8.400 | 8.750 | 8.350 | 8.560 | 58,055 | +0.18(+2.12%) |
May 08, 2008 | 8.660 | 8.660 | 8.000 | 8.383 | 95,245 | -0.23(-2.64%) |
May 07, 2008 | 8.810 | 8.810 | 8.610 | 8.610 | 35,798 | -0.15(-1.71%) |
May 06, 2008 | 8.730 | 8.840 | 8.690 | 8.760 | 174,893 | +0.01(+0.11%) |
May 05, 2008 | 8.960 | 8.960 | 8.620 | 8.750 | 142,963 | +0.06(+0.71%) |
May 02, 2008 | 8.950 | 9.160 | 8.500 | 8.688 | 215,402 | -0.04(-0.48%) |
May 01, 2008 | 8.500 | 9.350 | 8.400 | 8.730 | 218,529 | +0.23(+2.71%) |
Apr 30, 2008 | 8.680 | 8.690 | 8.400 | 8.500 | 58,522 | -0.20(-2.30%) |
Apr 29, 2008 | 8.750 | 8.750 | 8.320 | 8.700 | 59,074 | +0.06(+0.69%) |
Apr 28, 2008 | 8.330 | 8.710 | 8.300 | 8.640 | 77,690 | +0.27(+3.23%) |
Apr 25, 2008 | 8.530 | 8.670 | 8.210 | 8.370 | 40,493 | -0.03(-0.36%) |
Apr 24, 2008 | 8.610 | 8.760 | 8.400 | 8.400 | 40,234 | -0.29(-3.34%) |
Apr 23, 2008 | 8.710 | 8.740 | 8.620 | 8.690 | 56,346 | -0.01(-0.11%) |
Apr 22, 2008 | 8.750 | 8.960 | 8.330 | 8.700 | 132,063 | +0.10(+1.16%) |
Apr 21, 2008 | 8.350 | 8.692 | 8.210 | 8.600 | 80,027 | +0.42(+5.13%) |
Apr 18, 2008 | 8.750 | 8.950 | 8.000 | 8.180 | 211,871 | -0.30(-3.54%) |
Apr 17, 2008 | 8.750 | 8.750 | 8.480 | 8.480 | 43,191 | -0.37(-4.18%) |
Apr 16, 2008 | 8.640 | 8.850 | 8.200 | 8.850 | 82,436 | +0.45(+5.36%) |
Apr 15, 2008 | 8.740 | 8.740 | 8.110 | 8.400 | 56,712 | -0.06(-0.71%) |
Apr 14, 2008 | 8.980 | 8.980 | 8.460 | 8.460 | 53,354 | -0.26(-2.98%) |
Apr 11, 2008 | 8.930 | 8.960 | 8.580 | 8.720 | 41,773 | -0.24(-2.68%) |
Apr 10, 2008 | 9.250 | 9.250 | 8.870 | 8.960 | 54,129 | -0.29(-3.14%) |
Apr 09, 2008 | 9.350 | 9.370 | 8.900 | 9.250 | 75,895 | -0.25(-2.63%) |
Apr 08, 2008 | 9.250 | 9.500 | 8.800 | 9.500 | 74,809 | +0.25(+2.70%) |
Apr 07, 2008 | 8.850 | 9.250 | 8.730 | 9.250 | 153,753 | +0.54(+6.20%) |
Apr 04, 2008 | 9.000 | 9.000 | 8.550 | 8.710 | 48,839 | -0.27(-3.01%) |
Apr 03, 2008 | 8.780 | 9.000 | 8.370 | 8.980 | 73,232 | +0.33(+3.82%) |
Apr 02, 2008 | 8.940 | 8.950 | 8.600 | 8.650 | 52,035 | -0.29(-3.24%) |
Apr 01, 2008 | 8.450 | 8.940 | 8.350 | 8.940 | 105,858 | +0.49(+5.80%) |
Mar 31, 2008 | 7.840 | 8.720 | 7.840 | 8.450 | 150,017 | +0.84(+11.04%) |
Mar 28, 2008 | 8.030 | 8.050 | 7.440 | 7.610 | 91,839 | -0.49(-6.05%) |
Mar 27, 2008 | 7.990 | 8.170 | 7.850 | 8.100 | 68,736 | +0.03(+0.37%) |
Mar 26, 2008 | 7.700 | 8.090 | 7.510 | 8.070 | 118,810 | +0.98(+13.82%) |
Mar 25, 2008 | 6.740 | 7.440 | 6.740 | 7.090 | 23,146 | +0.52(+7.91%) |
Mar 24, 2008 | 6.300 | 6.980 | 6.250 | 6.570 | 53,464 | +0.32(+5.12%) |
Mar 21, 2008 | 5.760 | 6.300 | 5.760 | 6.250 | 9,100 | +0.00(+0.00%) |
Mar 20, 2008 | 5.760 | 6.300 | 5.760 | 6.250 | 9,100 | +0.00(+0.00%) |
Mar 19, 2008 | 6.380 | 6.400 | 6.200 | 6.250 | 4,847 | -0.10(-1.57%) |
Mar 18, 2008 | 6.020 | 6.400 | 6.020 | 6.350 | 8,263 | -0.10(-1.55%) |
Mar 17, 2008 | 6.220 | 6.500 | 6.050 | 6.450 | 12,591 | -0.08(-1.23%) |
Mar 14, 2008 | 6.450 | 6.540 | 6.200 | 6.530 | 6,478 | +0.09(+1.40%) |
Mar 13, 2008 | 6.200 | 6.550 | 6.020 | 6.440 | 23,429 | +0.19(+3.04%) |
Mar 12, 2008 | 6.552 | 6.552 | 6.250 | 6.250 | 9,858 | -0.25(-3.84%) |
Mar 11, 2008 | 6.150 | 6.510 | 6.140 | 6.500 | 16,292 | +0.45(+7.44%) |
Mar 10, 2008 | 6.520 | 6.520 | 6.020 | 6.050 | 16,020 | -0.56(-8.47%) |
Mar 07, 2008 | 6.400 | 6.720 | 6.070 | 6.610 | 31,233 | +0.03(+0.47%) |
Mar 06, 2008 | 6.500 | 6.740 | 6.480 | 6.579 | 8,550 | +0.07(+1.06%) |
Mar 05, 2008 | 6.660 | 6.740 | 6.510 | 6.510 | 9,477 | +0.06(+0.93%) |
Mar 04, 2008 | 7.170 | 7.190 | 6.360 | 6.450 | 64,140 | -0.71(-9.92%) |