Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.02 | 10.05 | 9.830 | 9.890 | 5,752,133 | -0.10(-1.00%) |
May 29, 2008 | 9.740 | 10.02 | 9.740 | 9.990 | 8,096,490 | +0.19(+1.94%) |
May 28, 2008 | 10.06 | 10.16 | 9.740 | 9.800 | 9,490,756 | -0.28(-2.78%) |
May 27, 2008 | 9.890 | 10.08 | 9.720 | 10.08 | 6,971,660 | +0.29(+2.96%) |
May 26, 2008 | 9.880 | 9.900 | 9.600 | 9.790 | 6,244,500 | +0.00(+0.00%) |
May 23, 2008 | 9.880 | 9.900 | 9.600 | 9.790 | 6,244,500 | -0.17(-1.71%) |
May 22, 2008 | 9.690 | 9.980 | 9.560 | 9.960 | 6,668,068 | +0.29(+3.00%) |
May 21, 2008 | 10.00 | 10.10 | 9.500 | 9.670 | 10,019,908 | -0.30(-3.01%) |
May 20, 2008 | 10.10 | 10.17 | 9.800 | 9.970 | 9,851,789 | -0.21(-2.06%) |
May 19, 2008 | 10.62 | 10.85 | 10.11 | 10.18 | 19,603,232 | -0.21(-2.02%) |
May 16, 2008 | 10.15 | 10.42 | 9.910 | 10.39 | 16,768,639 | +0.39(+3.90%) |
May 15, 2008 | 9.890 | 10.06 | 9.760 | 10.00 | 13,833,577 | +0.17(+1.73%) |
May 14, 2008 | 9.700 | 10.19 | 9.700 | 9.830 | 20,068,762 | +0.15(+1.55%) |
May 13, 2008 | 9.730 | 9.790 | 9.330 | 9.680 | 9,131,332 | -0.02(-0.21%) |
May 12, 2008 | 9.560 | 9.750 | 9.410 | 9.700 | 5,951,243 | +0.11(+1.15%) |
May 09, 2008 | 9.360 | 9.750 | 9.360 | 9.590 | 7,751,259 | -0.04(-0.42%) |
May 08, 2008 | 9.580 | 9.880 | 9.540 | 9.630 | 21,535,902 | +0.23(+2.45%) |
May 07, 2008 | 9.280 | 9.740 | 8.950 | 9.400 | 58,836,064 | +1.59(+20.36%) |
May 06, 2008 | 7.690 | 7.870 | 7.580 | 7.810 | 8,633,682 | +0.09(+1.17%) |
May 05, 2008 | 7.700 | 7.850 | 7.560 | 7.720 | 6,847,585 | +0.00(+0.00%) |
May 02, 2008 | 7.770 | 7.850 | 7.510 | 7.720 | 9,871,735 | +0.03(+0.39%) |
May 01, 2008 | 7.490 | 7.700 | 7.390 | 7.690 | 6,465,167 | +0.22(+2.95%) |
Apr 30, 2008 | 7.420 | 7.660 | 7.380 | 7.470 | 9,341,320 | +0.06(+0.81%) |
Apr 29, 2008 | 7.480 | 7.600 | 7.280 | 7.410 | 7,153,254 | -0.07(-0.94%) |
Apr 28, 2008 | 7.400 | 7.610 | 7.280 | 7.480 | 16,746,709 | +0.37(+5.20%) |
Apr 25, 2008 | 7.130 | 7.150 | 6.798 | 7.110 | 5,786,277 | +0.05(+0.71%) |
Apr 24, 2008 | 6.920 | 7.250 | 6.730 | 7.060 | 7,713,930 | +0.16(+2.32%) |
Apr 23, 2008 | 6.700 | 6.940 | 6.660 | 6.900 | 6,467,297 | +0.21(+3.14%) |
Apr 22, 2008 | 6.950 | 6.970 | 6.600 | 6.690 | 5,642,667 | -0.23(-3.32%) |
Apr 21, 2008 | 6.730 | 7.030 | 6.700 | 6.920 | 5,992,660 | +0.12(+1.76%) |
Apr 18, 2008 | 6.740 | 6.870 | 6.590 | 6.800 | 6,623,391 | +0.24(+3.66%) |
Apr 17, 2008 | 6.840 | 6.870 | 6.440 | 6.560 | 11,353,600 | -0.32(-4.65%) |
Apr 16, 2008 | 6.610 | 6.980 | 6.610 | 6.880 | 11,051,978 | +0.35(+5.36%) |
Apr 15, 2008 | 6.550 | 6.580 | 6.355 | 6.530 | 7,863,251 | +0.04(+0.62%) |
Apr 14, 2008 | 6.290 | 6.630 | 6.280 | 6.490 | 7,141,108 | +0.01(+0.15%) |
Apr 11, 2008 | 6.500 | 6.720 | 6.460 | 6.480 | 5,872,240 | -0.31(-4.57%) |
Apr 10, 2008 | 6.670 | 6.840 | 6.570 | 6.790 | 5,612,215 | +0.13(+1.95%) |
Apr 09, 2008 | 6.600 | 6.830 | 6.600 | 6.660 | 11,157,701 | +0.06(+0.91%) |
Apr 08, 2008 | 6.710 | 6.730 | 6.480 | 6.600 | 11,913,061 | -0.23(-3.37%) |
Apr 07, 2008 | 6.800 | 6.910 | 6.730 | 6.830 | 11,421,780 | +0.04(+0.59%) |
Apr 04, 2008 | 6.610 | 6.830 | 6.340 | 6.790 | 15,228,011 | +0.21(+3.19%) |
Apr 03, 2008 | 6.280 | 6.630 | 6.250 | 6.580 | 13,506,061 | +0.23(+3.62%) |
Apr 02, 2008 | 6.150 | 6.380 | 6.070 | 6.350 | 13,804,098 | +0.27(+4.44%) |
Apr 01, 2008 | 5.850 | 6.130 | 5.800 | 6.080 | 10,919,494 | +0.40(+7.04%) |
Mar 31, 2008 | 5.560 | 5.760 | 5.460 | 5.680 | 7,055,110 | +0.15(+2.71%) |
Mar 28, 2008 | 5.550 | 5.680 | 5.510 | 5.530 | 6,882,986 | -0.02(-0.36%) |
Mar 27, 2008 | 5.700 | 5.750 | 5.520 | 5.550 | 10,018,786 | -0.14(-2.46%) |
Mar 26, 2008 | 5.850 | 5.910 | 5.600 | 5.690 | 7,953,045 | -0.21(-3.56%) |
Mar 25, 2008 | 5.660 | 6.030 | 5.630 | 5.900 | 20,115,372 | +0.30(+5.36%) |
Mar 24, 2008 | 5.240 | 5.640 | 5.240 | 5.600 | 13,418,347 | +0.38(+7.28%) |
Mar 21, 2008 | 5.180 | 5.270 | 5.000 | 5.220 | 15,712,135 | +0.00(+0.00%) |
Mar 20, 2008 | 5.180 | 5.270 | 5.000 | 5.220 | 15,712,135 | +0.21(+4.19%) |
Mar 19, 2008 | 5.320 | 5.350 | 5.010 | 5.010 | 13,267,476 | -0.33(-6.18%) |
Mar 18, 2008 | 5.170 | 5.350 | 4.930 | 5.340 | 15,760,316 | +0.35(+7.01%) |
Mar 17, 2008 | 5.100 | 5.130 | 4.860 | 4.990 | 14,455,799 | -0.23(-4.41%) |
Mar 14, 2008 | 5.450 | 5.450 | 5.150 | 5.220 | 8,624,727 | -0.19(-3.51%) |
Mar 13, 2008 | 5.460 | 5.500 | 5.310 | 5.410 | 10,401,726 | -0.11(-1.99%) |
Mar 12, 2008 | 5.580 | 5.690 | 5.470 | 5.520 | 7,515,680 | -0.04(-0.72%) |
Mar 11, 2008 | 5.570 | 5.640 | 5.370 | 5.560 | 12,280,908 | +0.10(+1.83%) |
Mar 10, 2008 | 5.610 | 5.730 | 5.400 | 5.460 | 10,075,845 | -0.14(-2.50%) |
Mar 07, 2008 | 5.370 | 5.760 | 5.380 | 5.600 | 7,144,158 | +0.01(+0.18%) |
Mar 06, 2008 | 5.870 | 5.910 | 5.560 | 5.590 | 11,000,544 | -0.31(-5.25%) |
Mar 05, 2008 | 5.870 | 6.000 | 5.830 | 5.900 | 5,953,459 | +0.07(+1.20%) |
Mar 04, 2008 | 5.880 | 5.900 | 5.690 | 5.830 | 9,358,407 | -0.10(-1.69%) |