Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.644 | 8.732 | 8.540 | 8.617 | 673,010 | -0.07(-0.82%) |
May 29, 2008 | 8.507 | 8.748 | 8.507 | 8.688 | 764,417 | +0.14(+1.60%) |
May 28, 2008 | 8.644 | 8.688 | 8.414 | 8.551 | 692,983 | -0.04(-0.45%) |
May 27, 2008 | 8.386 | 8.671 | 8.386 | 8.589 | 517,566 | +0.20(+2.35%) |
May 26, 2008 | 8.386 | 8.452 | 8.277 | 8.392 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.386 | 8.452 | 8.277 | 8.392 | 932,736 | -0.06(-0.71%) |
May 22, 2008 | 8.304 | 8.485 | 8.217 | 8.452 | 710,694 | +0.16(+1.98%) |
May 21, 2008 | 8.370 | 8.452 | 8.266 | 8.288 | 913,050 | -0.03(-0.33%) |
May 20, 2008 | 8.332 | 8.354 | 8.162 | 8.315 | 783,965 | -0.07(-0.85%) |
May 19, 2008 | 8.392 | 8.600 | 8.217 | 8.386 | 742,441 | +0.01(+0.13%) |
May 16, 2008 | 8.666 | 8.666 | 8.271 | 8.376 | 512,164 | -0.21(-2.42%) |
May 15, 2008 | 8.518 | 8.595 | 8.354 | 8.584 | 414,376 | +0.03(+0.38%) |
May 14, 2008 | 8.649 | 8.726 | 8.523 | 8.551 | 356,353 | -0.10(-1.20%) |
May 13, 2008 | 8.759 | 8.819 | 8.584 | 8.655 | 1,276,495 | -0.05(-0.63%) |
May 12, 2008 | 8.271 | 8.792 | 8.271 | 8.710 | 1,518,532 | +0.49(+6.00%) |
May 09, 2008 | 8.189 | 8.408 | 8.063 | 8.217 | 978,985 | +0.00(+0.00%) |
May 08, 2008 | 8.326 | 8.463 | 8.217 | 8.217 | 1,464,593 | -0.08(-0.99%) |
May 07, 2008 | 8.666 | 8.688 | 8.266 | 8.299 | 886,564 | -0.37(-4.24%) |
May 06, 2008 | 8.354 | 8.715 | 8.255 | 8.666 | 677,517 | +0.16(+1.93%) |
May 05, 2008 | 8.512 | 8.660 | 8.452 | 8.502 | 600,752 | -0.06(-0.70%) |
May 02, 2008 | 8.918 | 9.060 | 8.512 | 8.562 | 971,192 | -0.27(-3.10%) |
May 01, 2008 | 8.430 | 8.847 | 8.359 | 8.836 | 1,051,198 | +0.38(+4.54%) |
Apr 30, 2008 | 8.638 | 8.671 | 8.436 | 8.452 | 838,426 | -0.14(-1.66%) |
Apr 29, 2008 | 8.622 | 8.764 | 8.562 | 8.595 | 1,120,976 | +0.04(+0.51%) |
Apr 28, 2008 | 8.337 | 8.562 | 8.304 | 8.551 | 703,381 | +0.17(+2.03%) |
Apr 25, 2008 | 8.244 | 8.447 | 8.091 | 8.381 | 722,164 | +0.16(+1.93%) |
Apr 24, 2008 | 7.855 | 8.222 | 7.778 | 8.222 | 962,978 | +0.36(+4.60%) |
Apr 23, 2008 | 7.395 | 8.107 | 7.395 | 7.861 | 1,529,155 | +0.58(+7.98%) |
Apr 22, 2008 | 7.318 | 7.439 | 7.105 | 7.280 | 767,009 | -0.13(-1.70%) |
Apr 21, 2008 | 7.696 | 7.789 | 7.406 | 7.406 | 635,533 | -0.37(-4.79%) |
Apr 18, 2008 | 7.800 | 8.107 | 7.724 | 7.778 | 670,823 | -0.05(-0.63%) |
Apr 17, 2008 | 7.620 | 7.861 | 7.548 | 7.828 | 753,679 | +0.16(+2.07%) |
Apr 16, 2008 | 7.505 | 7.740 | 7.505 | 7.669 | 860,361 | +0.25(+3.32%) |
Apr 15, 2008 | 7.159 | 7.439 | 7.138 | 7.422 | 833,954 | +0.30(+4.15%) |
Apr 14, 2008 | 7.280 | 7.302 | 7.110 | 7.127 | 469,721 | -0.17(-2.33%) |
Apr 11, 2008 | 7.357 | 7.505 | 7.280 | 7.296 | 571,427 | -0.16(-2.20%) |
Apr 10, 2008 | 7.280 | 7.494 | 7.149 | 7.461 | 950,546 | +0.19(+2.64%) |
Apr 09, 2008 | 7.521 | 7.576 | 7.247 | 7.269 | 833,631 | -0.28(-3.70%) |
Apr 08, 2008 | 7.510 | 7.669 | 7.439 | 7.548 | 763,959 | -0.08(-1.08%) |
Apr 07, 2008 | 7.718 | 7.751 | 7.592 | 7.631 | 810,172 | -0.07(-0.85%) |
Apr 04, 2008 | 7.855 | 7.932 | 7.685 | 7.696 | 687,937 | -0.17(-2.16%) |
Apr 03, 2008 | 7.833 | 7.976 | 7.778 | 7.866 | 794,630 | -0.05(-0.69%) |
Apr 02, 2008 | 8.129 | 8.244 | 7.894 | 7.921 | 1,134,308 | -0.20(-2.43%) |
Apr 01, 2008 | 7.833 | 8.118 | 7.833 | 8.118 | 1,173,810 | +0.37(+4.81%) |
Mar 31, 2008 | 7.499 | 7.883 | 7.477 | 7.746 | 1,157,745 | +0.28(+3.74%) |
Mar 28, 2008 | 7.726 | 7.789 | 7.450 | 7.466 | 717,327 | -0.28(-3.61%) |
Mar 27, 2008 | 7.740 | 7.894 | 7.576 | 7.746 | 1,134,765 | +0.03(+0.35%) |
Mar 26, 2008 | 7.669 | 7.800 | 7.598 | 7.718 | 1,336,355 | -0.04(-0.56%) |
Mar 25, 2008 | 7.740 | 7.811 | 7.587 | 7.762 | 1,081,280 | -0.01(-0.07%) |
Mar 24, 2008 | 7.532 | 7.877 | 7.532 | 7.768 | 1,364,825 | +0.24(+3.13%) |
Mar 21, 2008 | 7.483 | 7.532 | 7.225 | 7.532 | 2,613,325 | +0.00(+0.00%) |
Mar 20, 2008 | 7.483 | 7.532 | 7.225 | 7.532 | 2,613,325 | +0.16(+2.15%) |
Mar 19, 2008 | 7.526 | 7.636 | 7.373 | 7.373 | 1,179,898 | -0.10(-1.39%) |
Mar 18, 2008 | 7.340 | 7.499 | 7.105 | 7.477 | 1,418,832 | +0.31(+4.36%) |
Mar 17, 2008 | 7.110 | 7.253 | 6.792 | 7.165 | 1,357,385 | +0.09(+1.24%) |
Mar 14, 2008 | 7.291 | 7.340 | 6.984 | 7.077 | 1,321,389 | -0.12(-1.67%) |
Mar 13, 2008 | 6.831 | 7.247 | 6.683 | 7.198 | 1,477,779 | +0.25(+3.63%) |
Mar 12, 2008 | 7.121 | 7.390 | 6.918 | 6.946 | 1,095,430 | -0.16(-2.31%) |
Mar 11, 2008 | 6.694 | 7.110 | 6.694 | 7.110 | 1,130,860 | +0.48(+7.27%) |
Mar 10, 2008 | 6.650 | 6.760 | 6.508 | 6.628 | 983,963 | +0.02(+0.25%) |
Mar 07, 2008 | 6.486 | 6.847 | 6.475 | 6.612 | 1,044,064 | +0.05(+0.84%) |
Mar 06, 2008 | 6.623 | 6.672 | 6.530 | 6.557 | 1,084,951 | -0.12(-1.72%) |
Mar 05, 2008 | 6.683 | 6.765 | 6.568 | 6.672 | 1,724,670 | +0.01(+0.16%) |
Mar 04, 2008 | 6.436 | 6.705 | 6.398 | 6.661 | 1,592,685 | +0.10(+1.50%) |