Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.419 | 8.477 | 8.279 | 8.452 | 9,027,816 | +0.03(+0.39%) |
May 29, 2008 | 8.263 | 8.485 | 8.259 | 8.419 | 9,426,104 | +0.16(+1.89%) |
May 28, 2008 | 8.490 | 8.502 | 8.222 | 8.263 | 11,846,121 | -0.22(-2.57%) |
May 27, 2008 | 8.345 | 8.494 | 8.321 | 8.481 | 8,777,377 | +0.14(+1.63%) |
May 26, 2008 | 8.304 | 8.395 | 8.193 | 8.345 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.304 | 8.395 | 8.193 | 8.345 | 10,124,245 | +0.03(+0.35%) |
May 22, 2008 | 8.135 | 8.321 | 8.135 | 8.317 | 13,061,415 | +0.18(+2.23%) |
May 21, 2008 | 8.094 | 8.214 | 8.016 | 8.135 | 13,246,049 | +0.08(+0.97%) |
May 20, 2008 | 8.028 | 8.185 | 7.966 | 8.057 | 14,291,420 | -0.05(-0.66%) |
May 19, 2008 | 8.098 | 8.197 | 8.032 | 8.111 | 7,185,372 | +0.00(+0.00%) |
May 16, 2008 | 8.008 | 8.123 | 7.958 | 8.111 | 13,296,462 | +0.11(+1.34%) |
May 15, 2008 | 7.884 | 8.028 | 7.847 | 8.003 | 6,477,104 | +0.13(+1.67%) |
May 14, 2008 | 7.847 | 7.905 | 7.814 | 7.872 | 13,061,667 | +0.03(+0.42%) |
May 13, 2008 | 7.822 | 7.839 | 7.707 | 7.839 | 10,032,611 | +0.01(+0.16%) |
May 12, 2008 | 7.777 | 7.839 | 7.744 | 7.826 | 6,960,606 | +0.06(+0.80%) |
May 09, 2008 | 7.670 | 7.822 | 7.670 | 7.765 | 3,524,826 | +0.07(+0.91%) |
May 08, 2008 | 7.645 | 7.769 | 7.567 | 7.695 | 9,766,504 | +0.09(+1.25%) |
May 07, 2008 | 7.744 | 7.767 | 7.592 | 7.600 | 8,108,534 | -0.15(-1.91%) |
May 06, 2008 | 7.616 | 7.760 | 7.600 | 7.748 | 7,237,097 | +0.07(+0.91%) |
May 05, 2008 | 7.682 | 7.719 | 7.550 | 7.678 | 4,955,595 | -0.12(-1.58%) |
May 02, 2008 | 7.999 | 8.032 | 7.732 | 7.802 | 11,577,987 | -0.14(-1.81%) |
May 01, 2008 | 7.662 | 8.036 | 7.662 | 7.946 | 9,358,330 | +0.26(+3.32%) |
Apr 30, 2008 | 7.748 | 7.826 | 7.633 | 7.690 | 5,779,140 | -0.06(-0.74%) |
Apr 29, 2008 | 7.727 | 7.810 | 7.633 | 7.748 | 8,730,549 | +0.02(+0.21%) |
Apr 28, 2008 | 7.929 | 7.929 | 7.711 | 7.732 | 12,428,313 | -0.17(-2.19%) |
Apr 25, 2008 | 7.913 | 7.962 | 7.793 | 7.905 | 7,496,684 | -0.01(-0.10%) |
Apr 24, 2008 | 7.534 | 7.942 | 7.522 | 7.913 | 12,518,106 | +0.40(+5.26%) |
Apr 23, 2008 | 7.773 | 7.826 | 7.480 | 7.517 | 6,099,325 | -0.24(-3.13%) |
Apr 22, 2008 | 7.464 | 7.806 | 7.381 | 7.760 | 9,910,636 | +0.27(+3.63%) |
Apr 21, 2008 | 7.538 | 7.587 | 7.452 | 7.489 | 4,242,682 | -0.09(-1.25%) |
Apr 18, 2008 | 7.744 | 7.744 | 7.538 | 7.583 | 9,044,021 | -0.06(-0.75%) |
Apr 17, 2008 | 7.505 | 7.707 | 7.344 | 7.641 | 10,351,737 | +0.09(+1.20%) |
Apr 16, 2008 | 7.367 | 7.641 | 7.367 | 7.550 | 6,967,547 | +0.23(+3.21%) |
Apr 15, 2008 | 7.213 | 7.324 | 7.167 | 7.316 | 5,885,806 | +0.21(+2.90%) |
Apr 14, 2008 | 7.344 | 7.353 | 7.089 | 7.110 | 9,012,017 | -0.25(-3.41%) |
Apr 11, 2008 | 7.369 | 7.563 | 7.361 | 7.361 | 6,702,918 | -0.09(-1.22%) |
Apr 10, 2008 | 7.497 | 7.530 | 7.390 | 7.452 | 7,377,520 | -0.06(-0.82%) |
Apr 09, 2008 | 7.736 | 7.760 | 7.489 | 7.513 | 6,952,605 | -0.23(-2.93%) |
Apr 08, 2008 | 7.695 | 7.765 | 7.600 | 7.740 | 7,206,906 | +0.00(+0.05%) |
Apr 07, 2008 | 7.662 | 7.769 | 7.629 | 7.736 | 4,613,656 | +0.14(+1.84%) |
Apr 04, 2008 | 7.699 | 7.789 | 7.571 | 7.596 | 6,390,063 | -0.12(-1.50%) |
Apr 03, 2008 | 7.711 | 7.802 | 7.620 | 7.711 | 6,123,944 | -0.02(-0.32%) |
Apr 02, 2008 | 7.690 | 7.888 | 7.629 | 7.736 | 8,481,312 | +0.05(+0.59%) |
Apr 01, 2008 | 7.554 | 7.789 | 7.332 | 7.690 | 17,545,952 | +0.19(+2.47%) |
Mar 31, 2008 | 7.439 | 7.686 | 7.373 | 7.505 | 11,707,136 | +0.07(+0.89%) |
Mar 28, 2008 | 7.530 | 7.592 | 7.410 | 7.439 | 5,334,796 | -0.09(-1.26%) |
Mar 27, 2008 | 7.497 | 7.678 | 7.419 | 7.534 | 6,632,353 | +0.02(+0.33%) |
Mar 26, 2008 | 7.600 | 7.678 | 7.460 | 7.509 | 6,271,220 | -0.19(-2.51%) |
Mar 25, 2008 | 7.616 | 7.773 | 7.538 | 7.703 | 10,674,441 | +0.10(+1.36%) |
Mar 24, 2008 | 7.814 | 7.909 | 7.583 | 7.600 | 12,414,409 | -0.22(-2.79%) |
Mar 21, 2008 | 7.357 | 7.826 | 7.357 | 7.818 | 11,591,096 | +0.00(+0.00%) |
Mar 20, 2008 | 7.357 | 7.826 | 7.357 | 7.818 | 11,591,096 | +0.44(+5.92%) |
Mar 19, 2008 | 7.538 | 7.616 | 7.365 | 7.381 | 12,525,316 | -0.14(-1.81%) |
Mar 18, 2008 | 7.143 | 7.517 | 7.126 | 7.517 | 14,316,081 | +0.48(+6.79%) |
Mar 17, 2008 | 6.830 | 7.138 | 6.801 | 7.040 | 9,494,670 | +0.05(+0.65%) |
Mar 14, 2008 | 7.023 | 7.106 | 6.842 | 6.994 | 15,709,895 | +0.04(+0.59%) |
Mar 13, 2008 | 6.673 | 7.040 | 6.492 | 6.953 | 14,790,053 | +0.26(+3.94%) |
Mar 12, 2008 | 6.937 | 7.040 | 6.685 | 6.689 | 7,489,451 | -0.22(-3.16%) |
Mar 11, 2008 | 6.698 | 7.167 | 6.669 | 6.908 | 10,720,213 | +0.35(+5.34%) |
Mar 10, 2008 | 6.582 | 6.722 | 6.508 | 6.558 | 10,310,755 | -0.00(-0.06%) |
Mar 07, 2008 | 6.422 | 6.640 | 6.418 | 6.562 | 12,219,043 | +0.08(+1.27%) |
Mar 06, 2008 | 6.566 | 6.574 | 6.446 | 6.479 | 8,892,469 | -0.11(-1.69%) |
Mar 05, 2008 | 6.665 | 6.759 | 6.570 | 6.591 | 8,595,666 | -0.05(-0.81%) |
Mar 04, 2008 | 6.607 | 6.698 | 6.537 | 6.644 | 10,120,749 | -0.04(-0.62%) |