Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.200 | 8.310 | 8.150 | 8.300 | 386,102 | +0.13(+1.59%) |
May 29, 2008 | 8.330 | 8.330 | 8.100 | 8.170 | 151,643 | -0.21(-2.51%) |
May 28, 2008 | 7.950 | 8.380 | 7.950 | 8.380 | 186,951 | +0.22(+2.70%) |
May 27, 2008 | 8.550 | 8.650 | 8.150 | 8.160 | 296,336 | -0.42(-4.90%) |
May 26, 2008 | 8.650 | 8.750 | 8.470 | 8.580 | 83,029 | -0.09(-1.04%) |
May 23, 2008 | 8.700 | 8.750 | 8.510 | 8.670 | 170,909 | +0.20(+2.36%) |
May 22, 2008 | 8.730 | 8.820 | 8.400 | 8.470 | 269,079 | -0.12(-1.40%) |
May 21, 2008 | 8.200 | 8.740 | 8.200 | 8.590 | 410,405 | +0.39(+4.76%) |
May 20, 2008 | 8.060 | 8.300 | 8.060 | 8.200 | 199,092 | +0.16(+1.99%) |
May 19, 2008 | 7.950 | 8.050 | 7.920 | 8.040 | 149,590 | +0.00(+0.00%) |
May 16, 2008 | 7.950 | 8.050 | 7.920 | 8.040 | 149,590 | +0.16(+2.03%) |
May 15, 2008 | 7.770 | 7.890 | 7.690 | 7.880 | 131,058 | +0.28(+3.68%) |
May 14, 2008 | 7.590 | 7.710 | 7.510 | 7.600 | 172,525 | -0.06(-0.78%) |
May 13, 2008 | 7.840 | 7.940 | 7.570 | 7.660 | 269,570 | -0.19(-2.42%) |
May 12, 2008 | 7.750 | 8.000 | 7.750 | 7.850 | 209,013 | +0.10(+1.29%) |
May 09, 2008 | 7.700 | 7.830 | 7.510 | 7.750 | 793,125 | +0.05(+0.65%) |
May 08, 2008 | 7.550 | 7.700 | 7.500 | 7.700 | 214,064 | +0.27(+3.63%) |
May 07, 2008 | 7.590 | 7.620 | 7.300 | 7.430 | 257,573 | -0.22(-2.88%) |
May 06, 2008 | 7.750 | 7.750 | 7.480 | 7.650 | 207,174 | +0.01(+0.13%) |
May 05, 2008 | 7.750 | 7.790 | 7.510 | 7.640 | 280,704 | +0.08(+1.06%) |
May 02, 2008 | 7.750 | 7.770 | 7.560 | 7.560 | 218,899 | +0.03(+0.40%) |
May 01, 2008 | 7.440 | 7.540 | 7.530 | 7.530 | 211,495 | +0.12(+1.62%) |
Apr 30, 2008 | 7.140 | 7.450 | 7.100 | 7.410 | 482,444 | +0.44(+6.31%) |
Apr 29, 2008 | 7.180 | 7.180 | 6.970 | 6.970 | 227,388 | -0.15(-2.11%) |
Apr 28, 2008 | 7.440 | 7.440 | 7.120 | 7.120 | 163,100 | -0.11(-1.52%) |
Apr 25, 2008 | 6.870 | 7.230 | 6.870 | 7.230 | 186,054 | +0.38(+5.55%) |
Apr 24, 2008 | 7.000 | 7.090 | 6.850 | 6.850 | 294,371 | -0.16(-2.28%) |
Apr 23, 2008 | 7.130 | 7.290 | 7.010 | 7.010 | 181,884 | -0.12(-1.68%) |
Apr 22, 2008 | 7.100 | 7.320 | 7.100 | 7.130 | 223,842 | +0.02(+0.28%) |
Apr 21, 2008 | 7.440 | 7.500 | 7.110 | 7.110 | 220,065 | -0.32(-4.31%) |
Apr 18, 2008 | 7.480 | 7.540 | 7.390 | 7.430 | 220,975 | -0.15(-1.98%) |
Apr 17, 2008 | 7.650 | 7.650 | 7.500 | 7.580 | 395,202 | -0.14(-1.81%) |
Apr 16, 2008 | 7.860 | 7.860 | 7.600 | 7.720 | 223,141 | -0.04(-0.52%) |
Apr 15, 2008 | 8.000 | 8.050 | 7.650 | 7.760 | 328,106 | -0.10(-1.27%) |
Apr 14, 2008 | 7.830 | 7.940 | 7.750 | 7.860 | 238,513 | +0.01(+0.13%) |
Apr 11, 2008 | 7.820 | 7.920 | 7.770 | 7.850 | 132,542 | +0.00(+0.00%) |
Apr 10, 2008 | 8.130 | 8.150 | 7.810 | 7.850 | 120,958 | -0.21(-2.61%) |
Apr 09, 2008 | 8.040 | 8.110 | 7.860 | 8.060 | 154,135 | +0.17(+2.15%) |
Apr 08, 2008 | 7.980 | 8.040 | 7.850 | 7.890 | 223,934 | -0.11(-1.38%) |
Apr 07, 2008 | 8.210 | 8.440 | 7.940 | 8.000 | 329,599 | -0.20(-2.44%) |
Apr 04, 2008 | 7.850 | 8.220 | 7.840 | 8.200 | 404,658 | +0.36(+4.59%) |
Apr 03, 2008 | 7.750 | 8.040 | 7.700 | 7.840 | 249,909 | +0.11(+1.42%) |
Apr 02, 2008 | 7.770 | 7.960 | 7.670 | 7.730 | 365,247 | +0.08(+1.05%) |
Apr 01, 2008 | 7.780 | 7.820 | 7.600 | 7.650 | 328,711 | -0.33(-4.14%) |
Mar 31, 2008 | 8.180 | 8.270 | 7.810 | 7.980 | 342,914 | -0.15(-1.85%) |
Mar 28, 2008 | 8.170 | 8.270 | 8.100 | 8.130 | 227,840 | -0.17(-2.05%) |
Mar 27, 2008 | 8.600 | 8.610 | 8.190 | 8.300 | 421,803 | -0.35(-4.05%) |
Mar 26, 2008 | 8.680 | 8.690 | 8.500 | 8.650 | 387,915 | +0.21(+2.49%) |
Mar 25, 2008 | 7.970 | 8.540 | 7.770 | 8.440 | 742,108 | +0.82(+10.76%) |
Mar 24, 2008 | 7.970 | 8.000 | 7.620 | 7.620 | 371,380 | +0.01(+0.13%) |
Mar 21, 2008 | 7.650 | 7.800 | 7.410 | 7.610 | 662,813 | +0.00(+0.00%) |
Mar 20, 2008 | 7.650 | 7.800 | 7.410 | 7.610 | 662,813 | -0.26(-3.30%) |
Mar 19, 2008 | 8.440 | 8.440 | 7.790 | 7.870 | 1,146,216 | -0.81(-9.33%) |
Mar 18, 2008 | 9.310 | 9.480 | 8.680 | 8.680 | 422,523 | -0.80(-8.44%) |
Mar 17, 2008 | 9.500 | 9.640 | 9.320 | 9.480 | 350,664 | -0.02(-0.21%) |
Mar 14, 2008 | 10.00 | 10.00 | 9.500 | 9.500 | 288,427 | -0.35(-3.55%) |
Mar 13, 2008 | 9.840 | 9.870 | 9.570 | 9.850 | 459,206 | +0.01(+0.10%) |
Mar 12, 2008 | 10.19 | 10.19 | 9.690 | 9.840 | 472,845 | -0.36(-3.53%) |
Mar 11, 2008 | 10.35 | 10.35 | 10.02 | 10.20 | 424,425 | +0.08(+0.79%) |
Mar 10, 2008 | 10.09 | 10.44 | 9.930 | 10.12 | 383,720 | +0.12(+1.20%) |
Mar 07, 2008 | 10.12 | 10.18 | 9.210 | 10.00 | 2,095,088 | -0.59(-5.57%) |
Mar 06, 2008 | 11.15 | 11.36 | 10.59 | 10.59 | 450,545 | -0.56(-5.02%) |
Mar 05, 2008 | 10.71 | 11.35 | 10.69 | 11.15 | 632,351 | +0.59(+5.59%) |
Mar 04, 2008 | 11.34 | 11.36 | 10.33 | 10.56 | 533,384 | -0.74(-6.55%) |