Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.091 | 9.102 | 8.759 | 8.895 | 88,805 | -0.06(-0.68%) |
May 29, 2008 | 8.861 | 8.967 | 8.749 | 8.956 | 30,075 | +0.11(+1.20%) |
May 28, 2008 | 9.054 | 9.054 | 8.849 | 8.850 | 37,005 | -0.12(-1.36%) |
May 27, 2008 | 8.760 | 9.051 | 8.760 | 8.972 | 23,146 | +0.15(+1.70%) |
May 26, 2008 | 8.598 | 8.823 | 8.464 | 8.822 | 51,007 | +0.00(+0.00%) |
May 23, 2008 | 8.598 | 8.823 | 8.464 | 8.822 | 51,007 | +0.14(+1.58%) |
May 22, 2008 | 9.005 | 9.005 | 8.607 | 8.685 | 119,927 | -0.30(-3.29%) |
May 21, 2008 | 8.958 | 9.044 | 8.907 | 8.981 | 149,455 | +0.17(+1.88%) |
May 20, 2008 | 8.718 | 8.815 | 8.698 | 8.815 | 36,162 | +0.15(+1.78%) |
May 19, 2008 | 8.758 | 8.758 | 8.635 | 8.661 | 45,479 | -0.10(-1.12%) |
May 16, 2008 | 8.613 | 8.769 | 8.366 | 8.759 | 26,895 | -0.01(-0.10%) |
May 15, 2008 | 8.562 | 8.768 | 8.512 | 8.768 | 138,329 | +0.01(+0.10%) |
May 14, 2008 | 8.846 | 8.954 | 8.536 | 8.759 | 84,344 | -0.27(-2.99%) |
May 13, 2008 | 9.201 | 9.201 | 8.759 | 9.029 | 138,816 | -0.12(-1.34%) |
May 12, 2008 | 9.202 | 9.247 | 9.094 | 9.152 | 80,717 | -0.05(-0.53%) |
May 09, 2008 | 9.316 | 9.316 | 9.060 | 9.201 | 48,406 | -0.08(-0.83%) |
May 08, 2008 | 9.350 | 9.350 | 8.909 | 9.278 | 112,429 | -0.00(-0.02%) |
May 07, 2008 | 9.496 | 9.496 | 9.163 | 9.280 | 72,548 | +0.05(+0.58%) |
May 06, 2008 | 9.330 | 9.395 | 9.202 | 9.227 | 88,327 | -0.10(-1.11%) |
May 05, 2008 | 8.818 | 9.743 | 8.733 | 9.330 | 501,445 | +0.57(+6.52%) |
May 02, 2008 | 8.327 | 8.858 | 8.322 | 8.759 | 188,442 | +0.39(+4.72%) |
May 01, 2008 | 8.415 | 8.415 | 8.320 | 8.364 | 46,353 | +0.01(+0.13%) |
Apr 30, 2008 | 8.316 | 8.354 | 8.267 | 8.354 | 32,331 | +0.09(+1.05%) |
Apr 29, 2008 | 8.267 | 8.299 | 8.257 | 8.267 | 64,785 | +0.01(+0.12%) |
Apr 28, 2008 | 8.133 | 8.267 | 8.133 | 8.257 | 70,424 | +0.21(+2.57%) |
Apr 25, 2008 | 8.087 | 8.158 | 8.021 | 8.051 | 82,912 | +0.07(+0.85%) |
Apr 24, 2008 | 8.076 | 8.096 | 7.880 | 7.983 | 37,107 | +0.00(+0.04%) |
Apr 23, 2008 | 8.119 | 8.119 | 7.775 | 7.980 | 97,848 | -0.09(-1.12%) |
Apr 22, 2008 | 7.532 | 8.070 | 7.492 | 8.070 | 210,897 | +0.54(+7.11%) |
Apr 21, 2008 | 7.637 | 7.637 | 7.531 | 7.535 | 183,564 | -0.09(-1.24%) |
Apr 18, 2008 | 7.922 | 7.922 | 7.431 | 7.629 | 101,922 | +0.14(+1.85%) |
Apr 17, 2008 | 7.480 | 7.790 | 7.391 | 7.491 | 59,430 | -0.01(-0.20%) |
Apr 16, 2008 | 7.478 | 7.653 | 7.433 | 7.505 | 51,261 | +0.05(+0.67%) |
Apr 15, 2008 | 7.372 | 7.486 | 7.284 | 7.455 | 30,797 | +0.12(+1.68%) |
Apr 14, 2008 | 7.404 | 7.411 | 7.279 | 7.332 | 29,872 | -0.07(-0.97%) |
Apr 11, 2008 | 7.788 | 7.848 | 7.287 | 7.404 | 207,960 | -0.39(-5.01%) |
Apr 10, 2008 | 7.644 | 7.795 | 7.644 | 7.795 | 34,058 | +0.17(+2.26%) |
Apr 09, 2008 | 7.549 | 7.644 | 7.485 | 7.622 | 29,405 | +0.17(+2.28%) |
Apr 08, 2008 | 7.278 | 7.571 | 7.278 | 7.452 | 28,287 | +0.04(+0.48%) |
Apr 07, 2008 | 7.460 | 7.484 | 7.397 | 7.417 | 30,370 | -0.06(-0.84%) |
Apr 04, 2008 | 7.481 | 7.499 | 7.468 | 7.480 | 35,959 | +0.00(+0.00%) |
Apr 03, 2008 | 7.578 | 7.676 | 7.480 | 7.480 | 110,701 | -0.06(-0.86%) |
Apr 02, 2008 | 7.596 | 7.798 | 7.388 | 7.545 | 52,815 | +0.11(+1.54%) |
Apr 01, 2008 | 7.424 | 7.431 | 7.283 | 7.431 | 46,048 | +0.15(+2.03%) |
Mar 31, 2008 | 6.889 | 7.283 | 6.889 | 7.283 | 30,898 | +0.00(+0.00%) |
Mar 28, 2008 | 6.944 | 7.424 | 6.944 | 7.283 | 102,370 | +0.34(+4.86%) |
Mar 27, 2008 | 6.925 | 6.975 | 6.925 | 6.945 | 10,160 | +0.06(+0.84%) |
Mar 26, 2008 | 6.899 | 6.899 | 6.831 | 6.887 | 17,273 | -0.05(-0.75%) |
Mar 25, 2008 | 6.821 | 6.988 | 6.821 | 6.939 | 191,236 | +0.05(+0.73%) |
Mar 24, 2008 | 6.795 | 6.937 | 6.692 | 6.889 | 43,030 | +0.23(+3.52%) |
Mar 21, 2008 | 6.801 | 6.889 | 6.484 | 6.655 | 86,072 | +0.00(+0.00%) |
Mar 20, 2008 | 6.801 | 6.889 | 6.484 | 6.655 | 86,072 | -0.21(-3.12%) |
Mar 19, 2008 | 6.940 | 6.988 | 6.807 | 6.870 | 75,108 | -0.01(-0.10%) |
Mar 18, 2008 | 6.911 | 6.999 | 6.840 | 6.876 | 107,704 | +0.08(+1.11%) |
Mar 17, 2008 | 6.620 | 6.889 | 6.299 | 6.801 | 17,628 | -0.09(-1.36%) |
Mar 14, 2008 | 6.995 | 7.025 | 6.889 | 6.894 | 35,562 | -0.04(-0.64%) |
Mar 13, 2008 | 6.792 | 7.085 | 6.792 | 6.938 | 71,044 | -0.05(-0.70%) |
Mar 12, 2008 | 6.892 | 7.174 | 6.892 | 6.988 | 31,295 | -0.03(-0.48%) |
Mar 11, 2008 | 7.185 | 7.197 | 6.793 | 7.021 | 184,967 | -0.05(-0.71%) |
Mar 10, 2008 | 7.391 | 7.391 | 6.988 | 7.071 | 143,765 | -0.31(-4.19%) |
Mar 07, 2008 | 7.675 | 7.675 | 7.332 | 7.380 | 68,930 | +0.07(+1.00%) |
Mar 06, 2008 | 7.487 | 7.487 | 7.293 | 7.308 | 57,987 | -0.05(-0.66%) |
Mar 05, 2008 | 7.478 | 7.480 | 7.332 | 7.356 | 79,477 | +0.03(+0.35%) |
Mar 04, 2008 | 7.582 | 7.582 | 7.330 | 7.330 | 21,967 | -0.25(-3.27%) |