Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.904 | 9.904 | 9.640 | 9.726 | 12,119,968 | -0.13(-1.28%) |
May 29, 2008 | 9.651 | 9.904 | 9.605 | 9.852 | 12,453,379 | +0.16(+1.66%) |
May 28, 2008 | 9.617 | 9.691 | 9.513 | 9.691 | 10,474,376 | +0.09(+0.96%) |
May 27, 2008 | 9.324 | 9.611 | 9.324 | 9.600 | 8,499,454 | +0.22(+2.39%) |
May 26, 2008 | 9.335 | 9.376 | 9.180 | 9.376 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.335 | 9.376 | 9.180 | 9.376 | 9,526,986 | +0.01(+0.12%) |
May 22, 2008 | 9.203 | 9.393 | 9.134 | 9.364 | 7,540,085 | +0.19(+2.07%) |
May 21, 2008 | 9.232 | 9.232 | 9.106 | 9.175 | 8,547,120 | -0.03(-0.31%) |
May 20, 2008 | 9.083 | 9.261 | 9.060 | 9.203 | 7,216,581 | +0.09(+1.01%) |
May 19, 2008 | 9.123 | 9.157 | 9.077 | 9.112 | 3,609,186 | +0.01(+0.13%) |
May 16, 2008 | 9.002 | 9.157 | 8.962 | 9.100 | 3,924,324 | +0.08(+0.89%) |
May 15, 2008 | 9.083 | 9.083 | 8.957 | 9.020 | 3,320,863 | -0.04(-0.44%) |
May 14, 2008 | 8.962 | 9.117 | 8.784 | 9.060 | 9,445,622 | +0.09(+0.96%) |
May 13, 2008 | 8.865 | 9.002 | 8.813 | 8.974 | 5,102,631 | +0.07(+0.84%) |
May 12, 2008 | 8.813 | 8.916 | 8.710 | 8.899 | 3,446,708 | +0.16(+1.77%) |
May 09, 2008 | 8.813 | 8.813 | 8.704 | 8.744 | 1,465,792 | -0.09(-1.04%) |
May 08, 2008 | 8.744 | 8.876 | 8.704 | 8.836 | 3,818,100 | +0.13(+1.52%) |
May 07, 2008 | 8.853 | 8.899 | 8.687 | 8.704 | 4,343,408 | -0.16(-1.81%) |
May 06, 2008 | 8.951 | 8.951 | 8.761 | 8.865 | 3,710,383 | -0.06(-0.64%) |
May 05, 2008 | 8.974 | 9.014 | 8.859 | 8.922 | 3,282,560 | -0.10(-1.14%) |
May 02, 2008 | 9.014 | 9.094 | 8.945 | 9.025 | 4,703,920 | +0.10(+1.09%) |
May 01, 2008 | 9.117 | 9.117 | 8.790 | 8.928 | 6,710,185 | +0.19(+2.17%) |
Apr 30, 2008 | 8.997 | 8.997 | 8.681 | 8.738 | 6,377,876 | -0.23(-2.56%) |
Apr 29, 2008 | 9.031 | 9.066 | 8.951 | 8.968 | 3,510,285 | -0.04(-0.45%) |
Apr 28, 2008 | 8.939 | 9.215 | 8.893 | 9.008 | 3,880,118 | +0.07(+0.77%) |
Apr 25, 2008 | 8.922 | 8.991 | 8.879 | 8.939 | 3,168,927 | +0.07(+0.84%) |
Apr 24, 2008 | 8.876 | 8.974 | 8.796 | 8.865 | 3,673,280 | -0.03(-0.39%) |
Apr 23, 2008 | 8.899 | 8.916 | 8.801 | 8.899 | 4,053,395 | +0.05(+0.58%) |
Apr 22, 2008 | 8.870 | 8.899 | 8.790 | 8.847 | 3,269,903 | -0.05(-0.52%) |
Apr 21, 2008 | 9.014 | 9.020 | 8.819 | 8.893 | 3,541,191 | -0.11(-1.27%) |
Apr 18, 2008 | 9.031 | 9.060 | 8.968 | 9.008 | 4,575,744 | +0.13(+1.42%) |
Apr 17, 2008 | 8.865 | 8.945 | 8.842 | 8.882 | 3,871,317 | +0.01(+0.13%) |
Apr 16, 2008 | 8.773 | 8.899 | 8.744 | 8.870 | 5,273,012 | +0.11(+1.25%) |
Apr 15, 2008 | 8.761 | 8.813 | 8.710 | 8.761 | 5,039,226 | +0.07(+0.79%) |
Apr 14, 2008 | 8.681 | 8.744 | 8.641 | 8.692 | 3,424,739 | +0.03(+0.33%) |
Apr 11, 2008 | 8.703 | 8.767 | 8.566 | 8.664 | 4,395,515 | +0.03(+0.40%) |
Apr 10, 2008 | 8.687 | 8.738 | 8.606 | 8.629 | 4,707,595 | -0.07(-0.79%) |
Apr 09, 2008 | 8.681 | 8.790 | 8.669 | 8.698 | 3,398,855 | +0.00(+0.00%) |
Apr 08, 2008 | 8.646 | 8.761 | 8.629 | 8.698 | 2,976,275 | +0.01(+0.07%) |
Apr 07, 2008 | 8.652 | 8.761 | 8.537 | 8.692 | 4,458,995 | +0.11(+1.34%) |
Apr 04, 2008 | 8.509 | 8.727 | 8.503 | 8.578 | 4,884,783 | +0.07(+0.81%) |
Apr 03, 2008 | 8.560 | 8.606 | 8.457 | 8.509 | 6,572,484 | -0.13(-1.46%) |
Apr 02, 2008 | 8.468 | 8.652 | 8.446 | 8.635 | 5,007,022 | +0.22(+2.59%) |
Apr 01, 2008 | 8.153 | 8.428 | 8.153 | 8.417 | 5,247,300 | +0.22(+2.73%) |
Mar 31, 2008 | 8.049 | 8.204 | 7.986 | 8.193 | 4,333,265 | +0.13(+1.57%) |
Mar 28, 2008 | 8.216 | 8.233 | 8.049 | 8.067 | 4,857,760 | -0.08(-0.99%) |
Mar 27, 2008 | 8.164 | 8.302 | 8.130 | 8.147 | 6,426,749 | -0.02(-0.21%) |
Mar 26, 2008 | 8.147 | 8.291 | 8.113 | 8.164 | 5,516,748 | -0.01(-0.14%) |
Mar 25, 2008 | 7.958 | 8.233 | 7.958 | 8.176 | 8,889,771 | +0.19(+2.37%) |
Mar 24, 2008 | 8.153 | 8.170 | 7.969 | 7.986 | 10,745,868 | -0.14(-1.77%) |
Mar 21, 2008 | 8.067 | 8.181 | 7.975 | 8.130 | 9,787,020 | +0.00(+0.00%) |
Mar 20, 2008 | 8.067 | 8.181 | 7.975 | 8.130 | 9,787,020 | +0.11(+1.43%) |
Mar 19, 2008 | 8.210 | 8.268 | 8.009 | 8.015 | 8,157,487 | -0.12(-1.48%) |
Mar 18, 2008 | 8.038 | 8.147 | 7.969 | 8.135 | 5,205,518 | +0.19(+2.38%) |
Mar 17, 2008 | 7.975 | 7.992 | 7.757 | 7.946 | 8,797,062 | -0.04(-0.50%) |
Mar 14, 2008 | 8.078 | 8.078 | 7.866 | 7.986 | 19,241,700 | -0.05(-0.64%) |
Mar 13, 2008 | 8.072 | 8.101 | 7.975 | 8.038 | 12,317,112 | -0.11(-1.41%) |
Mar 12, 2008 | 8.354 | 8.394 | 8.147 | 8.153 | 8,024,736 | -0.21(-2.47%) |
Mar 11, 2008 | 8.377 | 8.377 | 8.239 | 8.359 | 5,540,327 | +0.16(+1.96%) |
Mar 10, 2008 | 8.176 | 8.227 | 8.095 | 8.199 | 7,269,781 | +0.05(+0.56%) |
Mar 07, 2008 | 8.181 | 8.199 | 8.067 | 8.153 | 7,687,434 | -0.03(-0.42%) |
Mar 06, 2008 | 8.268 | 8.382 | 8.084 | 8.187 | 6,717,554 | -0.14(-1.66%) |
Mar 05, 2008 | 8.405 | 8.446 | 8.210 | 8.325 | 4,311,742 | -0.05(-0.55%) |
Mar 04, 2008 | 8.245 | 8.428 | 8.245 | 8.371 | 9,008,397 | +0.04(+0.48%) |