Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.846 | 9.925 | 9.662 | 9.787 | 1,963,427 | +0.03(+0.34%) |
May 29, 2008 | 9.622 | 9.978 | 9.622 | 9.754 | 2,198,069 | +0.10(+1.02%) |
May 28, 2008 | 9.583 | 9.734 | 9.517 | 9.655 | 2,421,370 | +0.07(+0.76%) |
May 27, 2008 | 9.405 | 9.609 | 9.385 | 9.583 | 1,833,034 | +0.20(+2.11%) |
May 26, 2008 | 10.01 | 10.01 | 9.345 | 9.385 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.01 | 10.01 | 9.345 | 9.385 | 2,131,282 | -0.64(-6.38%) |
May 22, 2008 | 9.846 | 10.23 | 9.833 | 10.02 | 2,336,716 | +0.12(+1.20%) |
May 21, 2008 | 9.866 | 9.952 | 9.760 | 9.905 | 2,632,113 | +0.13(+1.35%) |
May 20, 2008 | 9.780 | 9.840 | 9.642 | 9.774 | 1,400,942 | -0.02(-0.20%) |
May 19, 2008 | 9.774 | 10.08 | 9.754 | 9.793 | 2,035,677 | -0.03(-0.27%) |
May 16, 2008 | 9.556 | 9.846 | 9.388 | 9.820 | 1,351,129 | +0.20(+2.05%) |
May 15, 2008 | 9.312 | 9.635 | 9.299 | 9.622 | 1,144,316 | +0.28(+2.96%) |
May 14, 2008 | 9.319 | 9.457 | 9.233 | 9.345 | 921,455 | +0.08(+0.85%) |
May 13, 2008 | 9.233 | 9.279 | 9.036 | 9.266 | 1,395,312 | +0.05(+0.57%) |
May 12, 2008 | 9.161 | 9.352 | 9.029 | 9.213 | 1,672,501 | +0.11(+1.23%) |
May 09, 2008 | 8.818 | 9.101 | 8.548 | 9.101 | 1,379,829 | +0.27(+3.06%) |
May 08, 2008 | 9.049 | 9.049 | 8.587 | 8.831 | 2,877,992 | -0.08(-0.89%) |
May 07, 2008 | 8.910 | 9.358 | 7.460 | 8.910 | 9,231,424 | -0.73(-7.59%) |
May 06, 2008 | 9.576 | 9.695 | 9.470 | 9.642 | 1,396,512 | -0.05(-0.48%) |
May 05, 2008 | 9.879 | 9.912 | 9.569 | 9.688 | 1,624,179 | -0.19(-1.93%) |
May 02, 2008 | 9.905 | 10.04 | 9.800 | 9.879 | 1,668,117 | -0.02(-0.20%) |
May 01, 2008 | 9.556 | 9.952 | 9.503 | 9.899 | 2,969,283 | +0.35(+3.66%) |
Apr 30, 2008 | 9.470 | 9.708 | 9.358 | 9.550 | 1,476,935 | +0.09(+0.91%) |
Apr 29, 2008 | 9.517 | 9.556 | 9.365 | 9.464 | 1,426,735 | +0.03(+0.28%) |
Apr 28, 2008 | 9.490 | 9.556 | 9.306 | 9.438 | 1,732,766 | -0.02(-0.21%) |
Apr 25, 2008 | 9.583 | 9.708 | 9.286 | 9.457 | 2,033,211 | -0.08(-0.83%) |
Apr 24, 2008 | 9.068 | 9.662 | 8.996 | 9.536 | 2,285,714 | +0.53(+5.93%) |
Apr 23, 2008 | 8.904 | 9.055 | 8.798 | 9.003 | 1,288,400 | +0.11(+1.19%) |
Apr 22, 2008 | 9.068 | 9.101 | 8.831 | 8.897 | 1,442,540 | -0.17(-1.89%) |
Apr 21, 2008 | 8.937 | 9.194 | 8.937 | 9.068 | 1,458,730 | +0.08(+0.88%) |
Apr 18, 2008 | 9.088 | 9.200 | 8.897 | 8.989 | 2,845,073 | +0.05(+0.59%) |
Apr 17, 2008 | 9.240 | 9.240 | 8.831 | 8.937 | 2,199,301 | -0.32(-3.49%) |
Apr 16, 2008 | 8.996 | 9.286 | 8.910 | 9.260 | 2,299,072 | +0.30(+3.31%) |
Apr 15, 2008 | 8.653 | 9.003 | 8.574 | 8.963 | 2,238,670 | +0.32(+3.74%) |
Apr 14, 2008 | 8.403 | 8.647 | 8.311 | 8.640 | 2,428,230 | +0.25(+2.99%) |
Apr 11, 2008 | 8.376 | 8.489 | 8.284 | 8.390 | 1,154,850 | -0.06(-0.70%) |
Apr 10, 2008 | 8.376 | 8.574 | 8.324 | 8.449 | 1,546,552 | +0.02(+0.23%) |
Apr 09, 2008 | 8.620 | 8.634 | 8.370 | 8.429 | 1,486,455 | -0.14(-1.69%) |
Apr 08, 2008 | 8.548 | 8.647 | 8.489 | 8.574 | 1,079,286 | -0.02(-0.23%) |
Apr 07, 2008 | 8.713 | 8.713 | 8.416 | 8.594 | 1,817,337 | -0.18(-2.10%) |
Apr 04, 2008 | 8.891 | 8.983 | 8.699 | 8.778 | 2,580,713 | -0.09(-1.04%) |
Apr 03, 2008 | 9.115 | 9.115 | 8.680 | 8.871 | 3,227,426 | -0.29(-3.17%) |
Apr 02, 2008 | 8.363 | 9.326 | 8.363 | 9.161 | 5,477,332 | +0.65(+7.59%) |
Apr 01, 2008 | 8.218 | 8.554 | 8.212 | 8.515 | 2,559,285 | +0.30(+3.61%) |
Mar 31, 2008 | 8.106 | 8.231 | 7.922 | 8.218 | 2,952,351 | +0.16(+2.05%) |
Mar 28, 2008 | 8.205 | 8.238 | 7.915 | 8.054 | 2,879,083 | -0.11(-1.29%) |
Mar 27, 2008 | 8.620 | 8.739 | 8.139 | 8.159 | 3,181,813 | -0.44(-5.13%) |
Mar 26, 2008 | 8.436 | 8.660 | 8.436 | 8.601 | 5,032,371 | +0.16(+1.95%) |
Mar 25, 2008 | 9.036 | 9.220 | 8.363 | 8.436 | 3,875,703 | -0.30(-3.47%) |
Mar 24, 2008 | 8.047 | 8.877 | 8.047 | 8.739 | 9,802,472 | +1.04(+13.53%) |
Mar 21, 2008 | 6.689 | 7.783 | 6.689 | 7.698 | 10,773,365 | +0.00(+0.00%) |
Mar 20, 2008 | 6.689 | 7.783 | 6.689 | 7.698 | 10,773,214 | +1.11(+16.92%) |
Mar 19, 2008 | 6.650 | 6.742 | 6.584 | 6.584 | 4,332,915 | -0.01(-0.20%) |
Mar 18, 2008 | 6.643 | 6.689 | 6.399 | 6.597 | 4,378,295 | +0.04(+0.60%) |
Mar 17, 2008 | 6.538 | 6.630 | 6.426 | 6.558 | 6,135,424 | -0.11(-1.68%) |
Mar 14, 2008 | 6.419 | 6.670 | 6.261 | 6.670 | 4,860,382 | +0.25(+3.90%) |
Mar 13, 2008 | 6.347 | 6.478 | 6.159 | 6.419 | 3,752,061 | +0.01(+0.10%) |
Mar 12, 2008 | 6.729 | 6.867 | 6.413 | 6.413 | 3,225,333 | -0.29(-4.33%) |
Mar 11, 2008 | 6.735 | 6.847 | 6.590 | 6.702 | 5,719,274 | +0.13(+1.90%) |
Mar 10, 2008 | 6.149 | 7.124 | 6.053 | 6.577 | 8,734,876 | +0.43(+6.97%) |
Mar 07, 2008 | 6.320 | 6.637 | 5.899 | 6.149 | 11,495,035 | -1.37(-18.23%) |
Mar 06, 2008 | 7.797 | 7.810 | 7.507 | 7.520 | 1,730,671 | -0.30(-3.88%) |
Mar 05, 2008 | 7.948 | 7.948 | 7.658 | 7.823 | 2,892,700 | -0.01(-0.08%) |
Mar 04, 2008 | 7.770 | 7.942 | 7.737 | 7.829 | 2,447,593 | +0.05(+0.68%) |