Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.955 | 10.00 | 9.615 | 9.741 | 2,801,711 | -0.14(-1.42%) |
May 29, 2008 | 9.668 | 9.968 | 9.595 | 9.881 | 3,798,124 | +0.21(+2.21%) |
May 28, 2008 | 9.255 | 9.921 | 9.255 | 9.668 | 7,617,010 | +0.43(+4.62%) |
May 27, 2008 | 9.028 | 9.461 | 9.021 | 9.241 | 4,839,399 | +0.21(+2.36%) |
May 26, 2008 | 8.541 | 9.141 | 8.541 | 9.028 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.541 | 9.141 | 8.541 | 9.028 | 9,680,513 | +0.97(+12.09%) |
May 22, 2008 | 8.315 | 8.435 | 7.894 | 8.054 | 4,944,785 | -0.12(-1.47%) |
May 21, 2008 | 8.421 | 8.488 | 8.108 | 8.174 | 1,889,633 | -0.22(-2.62%) |
May 20, 2008 | 8.415 | 8.468 | 8.274 | 8.395 | 1,492,609 | -0.07(-0.79%) |
May 19, 2008 | 8.688 | 8.721 | 8.421 | 8.461 | 1,308,949 | -0.21(-2.38%) |
May 16, 2008 | 8.841 | 8.841 | 8.528 | 8.668 | 1,812,756 | -0.11(-1.29%) |
May 15, 2008 | 8.548 | 8.868 | 8.415 | 8.781 | 1,698,266 | +0.21(+2.41%) |
May 14, 2008 | 8.635 | 8.695 | 8.508 | 8.575 | 1,734,722 | -0.09(-1.08%) |
May 13, 2008 | 8.761 | 8.841 | 8.648 | 8.668 | 3,303,822 | -0.11(-1.22%) |
May 12, 2008 | 8.468 | 8.808 | 8.468 | 8.775 | 2,131,099 | +0.33(+3.95%) |
May 09, 2008 | 8.261 | 8.475 | 8.261 | 8.441 | 740,355 | +0.10(+1.20%) |
May 08, 2008 | 8.581 | 8.639 | 8.234 | 8.341 | 2,022,875 | -0.19(-2.19%) |
May 07, 2008 | 8.661 | 8.835 | 8.488 | 8.528 | 1,594,676 | -0.14(-1.62%) |
May 06, 2008 | 8.601 | 8.748 | 8.448 | 8.668 | 1,314,043 | +0.04(+0.46%) |
May 05, 2008 | 8.808 | 8.868 | 8.588 | 8.628 | 1,787,837 | -0.18(-2.04%) |
May 02, 2008 | 8.701 | 8.868 | 8.555 | 8.808 | 3,824,955 | +0.17(+1.93%) |
May 01, 2008 | 8.441 | 8.835 | 8.301 | 8.641 | 2,079,268 | +0.21(+2.45%) |
Apr 30, 2008 | 8.435 | 8.835 | 8.281 | 8.435 | 4,241,877 | +0.00(+0.00%) |
Apr 29, 2008 | 8.174 | 8.435 | 8.114 | 8.435 | 1,816,982 | +0.27(+3.35%) |
Apr 28, 2008 | 8.094 | 8.268 | 7.821 | 8.161 | 1,634,095 | +0.11(+1.32%) |
Apr 25, 2008 | 8.041 | 8.121 | 7.761 | 8.054 | 2,281,408 | +0.06(+0.75%) |
Apr 24, 2008 | 7.868 | 8.081 | 7.868 | 7.994 | 1,804,028 | +0.15(+1.87%) |
Apr 23, 2008 | 7.761 | 7.981 | 7.681 | 7.848 | 935,598 | +0.11(+1.47%) |
Apr 22, 2008 | 7.894 | 7.894 | 7.561 | 7.734 | 1,798,242 | -0.18(-2.27%) |
Apr 21, 2008 | 7.721 | 7.928 | 7.661 | 7.914 | 1,200,489 | +0.17(+2.24%) |
Apr 18, 2008 | 7.768 | 7.894 | 7.528 | 7.741 | 2,169,432 | +0.07(+0.96%) |
Apr 17, 2008 | 7.668 | 7.768 | 7.548 | 7.668 | 1,498,703 | -0.01(-0.17%) |
Apr 16, 2008 | 7.494 | 7.681 | 7.308 | 7.681 | 2,863,400 | +0.23(+3.04%) |
Apr 15, 2008 | 7.461 | 7.528 | 7.354 | 7.454 | 1,715,337 | +0.01(+0.09%) |
Apr 14, 2008 | 7.521 | 7.654 | 7.434 | 7.448 | 1,784,311 | -0.06(-0.80%) |
Apr 11, 2008 | 7.501 | 7.634 | 7.454 | 7.508 | 2,388,321 | -0.11(-1.40%) |
Apr 10, 2008 | 7.441 | 7.741 | 7.441 | 7.614 | 2,612,187 | +0.18(+2.42%) |
Apr 09, 2008 | 7.748 | 7.834 | 7.394 | 7.434 | 3,914,567 | -0.33(-4.29%) |
Apr 08, 2008 | 8.028 | 8.048 | 7.728 | 7.768 | 2,132,844 | -0.30(-3.72%) |
Apr 07, 2008 | 8.141 | 8.174 | 8.014 | 8.068 | 2,161,644 | +0.01(+0.17%) |
Apr 04, 2008 | 8.134 | 8.234 | 7.921 | 8.054 | 2,041,253 | -0.04(-0.49%) |
Apr 03, 2008 | 8.074 | 8.141 | 7.954 | 8.094 | 1,874,757 | -0.05(-0.65%) |
Apr 02, 2008 | 8.261 | 8.361 | 8.061 | 8.148 | 3,381,970 | -0.02(-0.24%) |
Apr 01, 2008 | 7.954 | 8.268 | 7.568 | 8.168 | 3,961,037 | +0.32(+4.08%) |
Mar 31, 2008 | 7.568 | 7.854 | 7.514 | 7.848 | 3,361,351 | +0.37(+4.90%) |
Mar 28, 2008 | 7.674 | 7.721 | 7.274 | 7.481 | 2,506,144 | -0.23(-3.03%) |
Mar 27, 2008 | 7.768 | 7.948 | 7.674 | 7.714 | 1,744,934 | -0.06(-0.77%) |
Mar 26, 2008 | 7.994 | 7.994 | 7.714 | 7.774 | 2,213,715 | -0.24(-2.99%) |
Mar 25, 2008 | 8.141 | 8.174 | 7.928 | 8.014 | 1,703,218 | -0.11(-1.31%) |
Mar 24, 2008 | 7.814 | 8.301 | 7.714 | 8.121 | 3,100,510 | +0.43(+5.64%) |
Mar 21, 2008 | 7.321 | 7.748 | 7.301 | 7.688 | 3,411,120 | +0.00(+0.00%) |
Mar 20, 2008 | 7.321 | 7.748 | 7.301 | 7.688 | 3,411,120 | +0.35(+4.82%) |
Mar 19, 2008 | 7.434 | 7.568 | 7.334 | 7.334 | 2,795,347 | -0.05(-0.63%) |
Mar 18, 2008 | 7.214 | 7.594 | 7.154 | 7.381 | 3,700,131 | +0.31(+4.34%) |
Mar 17, 2008 | 7.248 | 7.414 | 6.928 | 7.074 | 2,731,283 | -0.37(-4.93%) |
Mar 14, 2008 | 7.461 | 7.534 | 7.108 | 7.441 | 2,859,034 | +0.09(+1.18%) |
Mar 13, 2008 | 7.461 | 7.461 | 7.008 | 7.354 | 3,676,041 | -0.13(-1.69%) |
Mar 12, 2008 | 7.421 | 7.874 | 7.408 | 7.481 | 2,501,627 | -0.01(-0.18%) |
Mar 11, 2008 | 7.648 | 8.028 | 7.181 | 7.494 | 6,324,081 | +0.06(+0.81%) |
Mar 10, 2008 | 7.494 | 7.701 | 7.388 | 7.434 | 3,098,697 | -0.06(-0.80%) |
Mar 07, 2008 | 7.688 | 7.748 | 7.381 | 7.494 | 3,247,191 | -0.25(-3.19%) |
Mar 06, 2008 | 8.081 | 8.141 | 7.721 | 7.741 | 1,833,469 | -0.41(-5.07%) |
Mar 05, 2008 | 8.281 | 8.541 | 8.108 | 8.154 | 1,502,149 | -0.10(-1.21%) |
Mar 04, 2008 | 8.081 | 8.348 | 8.041 | 8.254 | 2,199,494 | +0.09(+1.14%) |