Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.364 | 8.761 | 8.356 | 8.727 | 7,989,994 | +0.44(+5.30%) |
May 29, 2008 | 8.381 | 8.677 | 8.204 | 8.288 | 9,184,320 | -0.09(-1.11%) |
May 28, 2008 | 8.060 | 8.449 | 7.975 | 8.381 | 8,010,841 | +0.35(+4.42%) |
May 27, 2008 | 7.883 | 8.026 | 7.815 | 8.026 | 3,943,033 | +0.17(+2.15%) |
May 26, 2008 | 7.638 | 7.883 | 7.638 | 7.857 | 5,230,017 | +0.00(+0.00%) |
May 23, 2008 | 7.638 | 7.883 | 7.638 | 7.857 | 5,230,017 | +0.15(+1.97%) |
May 22, 2008 | 7.561 | 7.730 | 7.485 | 7.705 | 3,242,567 | +0.16(+2.13%) |
May 21, 2008 | 7.604 | 7.739 | 7.477 | 7.545 | 3,584,320 | -0.06(-0.78%) |
May 20, 2008 | 7.553 | 7.646 | 7.460 | 7.604 | 5,267,224 | +0.00(+0.00%) |
May 19, 2008 | 7.849 | 7.908 | 7.553 | 7.604 | 4,631,325 | -0.25(-3.23%) |
May 16, 2008 | 7.857 | 7.899 | 7.612 | 7.857 | 4,593,309 | +0.04(+0.54%) |
May 15, 2008 | 7.367 | 7.908 | 7.350 | 7.815 | 7,811,363 | +0.63(+8.70%) |
May 14, 2008 | 7.080 | 7.384 | 7.066 | 7.190 | 3,620,639 | +0.11(+1.55%) |
May 13, 2008 | 7.181 | 7.251 | 7.046 | 7.080 | 2,729,569 | -0.08(-1.18%) |
May 12, 2008 | 7.012 | 7.232 | 6.936 | 7.164 | 4,308,750 | +0.17(+2.42%) |
May 09, 2008 | 6.987 | 7.131 | 6.949 | 6.995 | 2,048,766 | -0.09(-1.31%) |
May 08, 2008 | 7.029 | 7.164 | 6.911 | 7.088 | 5,693,806 | +0.10(+1.45%) |
May 07, 2008 | 7.215 | 7.257 | 6.979 | 6.987 | 2,849,688 | -0.23(-3.16%) |
May 06, 2008 | 7.088 | 7.274 | 7.021 | 7.215 | 2,765,073 | +0.07(+0.95%) |
May 05, 2008 | 7.224 | 7.249 | 6.995 | 7.147 | 4,901,373 | -0.30(-3.97%) |
May 02, 2008 | 7.688 | 7.747 | 7.376 | 7.443 | 3,306,866 | -0.09(-1.23%) |
May 01, 2008 | 7.325 | 7.621 | 7.308 | 7.536 | 3,903,939 | +0.19(+2.65%) |
Apr 30, 2008 | 7.443 | 7.545 | 7.300 | 7.342 | 3,921,700 | -0.09(-1.25%) |
Apr 29, 2008 | 7.587 | 7.663 | 7.367 | 7.435 | 3,232,009 | -0.18(-2.33%) |
Apr 28, 2008 | 7.308 | 7.612 | 7.257 | 7.612 | 5,238,528 | +0.30(+4.04%) |
Apr 25, 2008 | 7.359 | 7.443 | 7.088 | 7.316 | 2,914,054 | -0.03(-0.35%) |
Apr 24, 2008 | 7.164 | 7.469 | 7.071 | 7.342 | 5,833,680 | +0.17(+2.36%) |
Apr 23, 2008 | 6.759 | 7.443 | 6.750 | 7.173 | 12,311,234 | +0.95(+15.20%) |
Apr 22, 2008 | 6.201 | 6.336 | 6.007 | 6.227 | 8,197,216 | +0.05(+0.82%) |
Apr 21, 2008 | 6.244 | 6.294 | 6.142 | 6.176 | 5,026,901 | -0.14(-2.14%) |
Apr 18, 2008 | 6.463 | 6.522 | 6.201 | 6.311 | 3,936,953 | +0.03(+0.40%) |
Apr 17, 2008 | 6.472 | 6.489 | 6.075 | 6.286 | 7,031,155 | -0.30(-4.62%) |
Apr 16, 2008 | 6.446 | 6.624 | 6.421 | 6.590 | 3,190,942 | +0.28(+4.42%) |
Apr 15, 2008 | 6.184 | 6.311 | 6.058 | 6.311 | 7,684,787 | +0.15(+2.47%) |
Apr 14, 2008 | 6.328 | 6.412 | 6.134 | 6.159 | 4,657,988 | -0.20(-3.19%) |
Apr 11, 2008 | 6.607 | 6.624 | 6.320 | 6.362 | 4,126,321 | -0.30(-4.56%) |
Apr 10, 2008 | 6.632 | 6.776 | 6.497 | 6.666 | 5,221,118 | +0.02(+0.25%) |
Apr 09, 2008 | 6.556 | 6.674 | 6.455 | 6.649 | 4,886,145 | +0.12(+1.81%) |
Apr 08, 2008 | 6.590 | 6.615 | 6.463 | 6.531 | 2,652,305 | -0.11(-1.65%) |
Apr 07, 2008 | 6.548 | 6.793 | 6.514 | 6.641 | 5,983,989 | +0.16(+2.48%) |
Apr 04, 2008 | 6.429 | 6.548 | 6.252 | 6.480 | 4,586,185 | +0.03(+0.52%) |
Apr 03, 2008 | 6.303 | 6.446 | 6.218 | 6.446 | 4,062,881 | +0.10(+1.60%) |
Apr 02, 2008 | 6.522 | 6.573 | 6.294 | 6.345 | 3,909,788 | -0.19(-2.85%) |
Apr 01, 2008 | 6.277 | 6.556 | 6.244 | 6.531 | 7,022,884 | +0.38(+6.18%) |
Mar 31, 2008 | 5.973 | 6.210 | 5.931 | 6.151 | 4,685,323 | +0.18(+2.97%) |
Mar 28, 2008 | 5.914 | 6.184 | 5.914 | 5.973 | 4,498,376 | +0.16(+2.76%) |
Mar 27, 2008 | 5.914 | 5.973 | 5.779 | 5.813 | 4,904,869 | -0.10(-1.71%) |
Mar 26, 2008 | 6.015 | 6.015 | 5.813 | 5.914 | 4,051,493 | -0.11(-1.82%) |
Mar 25, 2008 | 6.075 | 6.167 | 5.922 | 6.024 | 4,696,120 | -0.03(-0.56%) |
Mar 24, 2008 | 5.728 | 6.066 | 5.669 | 6.058 | 6,007,498 | +0.39(+6.86%) |
Mar 21, 2008 | 5.796 | 5.880 | 5.483 | 5.669 | 8,883,824 | +0.00(+0.00%) |
Mar 20, 2008 | 5.796 | 5.880 | 5.483 | 5.669 | 8,886,865 | -0.10(-1.76%) |
Mar 19, 2008 | 6.328 | 6.345 | 5.762 | 5.770 | 14,038,650 | -0.75(-11.53%) |
Mar 18, 2008 | 6.184 | 6.556 | 6.184 | 6.522 | 4,576,369 | +0.41(+6.63%) |
Mar 17, 2008 | 6.379 | 6.412 | 6.032 | 6.117 | 6,089,560 | -0.32(-4.99%) |
Mar 14, 2008 | 6.455 | 6.556 | 6.353 | 6.438 | 6,244,610 | +0.04(+0.66%) |
Mar 13, 2008 | 6.193 | 6.396 | 6.100 | 6.396 | 4,275,355 | +0.13(+2.02%) |
Mar 12, 2008 | 6.345 | 6.379 | 6.184 | 6.269 | 4,570,110 | -0.03(-0.54%) |
Mar 11, 2008 | 6.421 | 6.505 | 6.201 | 6.303 | 8,531,245 | -0.02(-0.27%) |
Mar 10, 2008 | 6.573 | 6.666 | 6.311 | 6.320 | 5,467,468 | -0.25(-3.86%) |
Mar 07, 2008 | 6.725 | 6.911 | 6.539 | 6.573 | 5,524,201 | -0.24(-3.47%) |
Mar 06, 2008 | 6.979 | 7.046 | 6.776 | 6.810 | 5,178,598 | -0.22(-3.12%) |
Mar 05, 2008 | 6.742 | 7.105 | 6.725 | 7.029 | 6,118,426 | +0.35(+5.18%) |
Mar 04, 2008 | 6.683 | 6.759 | 6.489 | 6.683 | 6,173,727 | -0.14(-1.98%) |