Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.200 | 8.230 | 8.080 | 8.170 | 1,553,288 | +0.06(+0.74%) |
May 29, 2008 | 8.210 | 8.320 | 8.070 | 8.110 | 2,656,929 | -0.22(-2.64%) |
May 28, 2008 | 8.280 | 8.370 | 8.230 | 8.330 | 2,371,345 | +0.01(+0.12%) |
May 27, 2008 | 8.660 | 8.810 | 8.290 | 8.320 | 3,071,935 | -0.23(-2.69%) |
May 26, 2008 | 8.560 | 8.660 | 8.510 | 8.550 | 778,765 | +0.01(+0.12%) |
May 23, 2008 | 8.740 | 8.800 | 8.390 | 8.540 | 1,336,871 | -0.16(-1.84%) |
May 22, 2008 | 8.900 | 8.930 | 8.620 | 8.700 | 2,130,969 | +0.00(+0.00%) |
May 21, 2008 | 8.950 | 9.150 | 8.670 | 8.700 | 3,292,757 | -0.21(-2.36%) |
May 20, 2008 | 8.770 | 8.950 | 8.620 | 8.910 | 2,878,045 | -0.01(-0.11%) |
May 19, 2008 | 8.940 | 9.010 | 8.720 | 8.920 | 4,046,781 | +0.00(+0.00%) |
May 16, 2008 | 8.940 | 9.010 | 8.720 | 8.920 | 4,046,781 | +0.54(+6.44%) |
May 15, 2008 | 7.850 | 8.400 | 7.500 | 8.380 | 3,574,022 | +0.68(+8.83%) |
May 14, 2008 | 8.080 | 8.110 | 7.640 | 7.700 | 3,089,857 | -0.33(-4.11%) |
May 13, 2008 | 7.980 | 8.110 | 7.910 | 8.030 | 2,059,600 | +0.09(+1.13%) |
May 12, 2008 | 7.850 | 7.950 | 7.690 | 7.940 | 2,043,757 | +0.26(+3.39%) |
May 09, 2008 | 7.940 | 7.960 | 7.650 | 7.680 | 1,938,993 | -0.22(-2.78%) |
May 08, 2008 | 7.750 | 7.910 | 7.720 | 7.900 | 3,397,250 | +0.61(+8.37%) |
May 07, 2008 | 7.560 | 7.590 | 7.290 | 7.290 | 1,534,313 | -0.16(-2.15%) |
May 06, 2008 | 7.450 | 7.560 | 7.350 | 7.450 | 2,803,211 | +0.06(+0.81%) |
May 05, 2008 | 7.310 | 7.450 | 7.280 | 7.390 | 5,626,574 | +0.19(+2.64%) |
May 02, 2008 | 6.980 | 7.230 | 6.970 | 7.200 | 4,458,971 | +0.60(+9.09%) |
May 01, 2008 | 6.700 | 6.820 | 6.600 | 6.600 | 3,507,370 | -0.20(-2.94%) |
Apr 30, 2008 | 7.000 | 7.000 | 6.600 | 6.800 | 10,676,210 | -0.10(-1.45%) |
Apr 29, 2008 | 7.250 | 7.290 | 6.860 | 6.900 | 4,975,812 | -0.35(-4.83%) |
Apr 28, 2008 | 7.490 | 7.510 | 7.240 | 7.250 | 3,118,088 | -0.05(-0.68%) |
Apr 25, 2008 | 7.320 | 7.340 | 7.250 | 7.300 | 4,734,052 | +0.00(+0.00%) |
Apr 24, 2008 | 7.500 | 7.570 | 7.260 | 7.300 | 1,507,461 | -0.20(-2.67%) |
Apr 23, 2008 | 7.730 | 7.760 | 7.500 | 7.500 | 3,024,083 | -0.27(-3.47%) |
Apr 22, 2008 | 7.740 | 7.940 | 7.700 | 7.770 | 2,368,300 | +0.08(+1.04%) |
Apr 21, 2008 | 7.730 | 7.780 | 7.640 | 7.690 | 1,087,335 | +0.00(+0.00%) |
Apr 18, 2008 | 7.770 | 7.830 | 7.690 | 7.690 | 1,276,779 | -0.04(-0.52%) |
Apr 17, 2008 | 7.900 | 8.000 | 7.720 | 7.730 | 2,605,181 | -0.29(-3.62%) |
Apr 16, 2008 | 7.720 | 8.070 | 7.700 | 8.020 | 2,813,327 | +0.49(+6.51%) |
Apr 15, 2008 | 7.530 | 7.640 | 7.490 | 7.530 | 1,237,148 | +0.16(+2.17%) |
Apr 14, 2008 | 7.600 | 7.600 | 7.340 | 7.370 | 3,044,385 | -0.31(-4.04%) |
Apr 11, 2008 | 7.800 | 7.870 | 7.590 | 7.680 | 1,882,447 | -0.30(-3.76%) |
Apr 10, 2008 | 7.850 | 8.030 | 7.730 | 7.980 | 1,500,565 | +0.10(+1.27%) |
Apr 09, 2008 | 7.910 | 8.010 | 7.860 | 7.880 | 1,657,214 | +0.15(+1.94%) |
Apr 08, 2008 | 7.780 | 8.020 | 7.710 | 7.730 | 2,662,302 | -0.15(-1.90%) |
Apr 07, 2008 | 7.850 | 8.270 | 7.750 | 7.880 | 5,690,512 | +0.23(+3.01%) |
Apr 04, 2008 | 7.350 | 7.670 | 7.320 | 7.650 | 2,341,777 | +0.45(+6.25%) |
Apr 03, 2008 | 7.180 | 7.300 | 7.050 | 7.200 | 3,586,367 | +0.06(+0.84%) |
Apr 02, 2008 | 7.220 | 7.370 | 7.070 | 7.140 | 3,181,273 | +0.03(+0.42%) |
Apr 01, 2008 | 6.940 | 7.110 | 6.830 | 7.110 | 2,155,104 | +0.11(+1.57%) |
Mar 31, 2008 | 7.170 | 7.250 | 6.930 | 7.000 | 2,761,931 | -0.04(-0.57%) |
Mar 28, 2008 | 7.200 | 7.340 | 7.040 | 7.040 | 1,791,723 | -0.20(-2.76%) |
Mar 27, 2008 | 7.250 | 7.320 | 7.150 | 7.240 | 2,771,895 | +0.26(+3.72%) |
Mar 26, 2008 | 7.030 | 7.050 | 6.870 | 6.980 | 1,651,981 | +0.02(+0.29%) |
Mar 25, 2008 | 6.840 | 7.040 | 6.800 | 6.960 | 3,636,945 | +0.15(+2.20%) |
Mar 24, 2008 | 6.740 | 6.870 | 6.620 | 6.810 | 1,376,936 | +0.19(+2.87%) |
Mar 21, 2008 | 6.630 | 6.820 | 6.500 | 6.620 | 3,409,816 | +0.00(+0.00%) |
Mar 20, 2008 | 6.630 | 6.820 | 6.500 | 6.620 | 3,409,816 | -0.01(-0.15%) |
Mar 19, 2008 | 7.350 | 7.350 | 6.620 | 6.630 | 8,210,107 | -0.78(-10.53%) |
Mar 18, 2008 | 7.510 | 7.590 | 7.260 | 7.410 | 1,153,812 | +0.04(+0.54%) |
Mar 17, 2008 | 7.350 | 7.540 | 7.260 | 7.370 | 2,734,768 | -0.25(-3.28%) |
Mar 14, 2008 | 7.980 | 8.000 | 7.490 | 7.620 | 2,175,337 | -0.30(-3.79%) |
Mar 13, 2008 | 7.620 | 7.960 | 7.550 | 7.920 | 2,384,208 | +0.15(+1.93%) |
Mar 12, 2008 | 7.840 | 7.900 | 7.650 | 7.770 | 1,098,373 | -0.07(-0.89%) |
Mar 11, 2008 | 7.680 | 7.840 | 7.510 | 7.840 | 2,433,044 | +0.37(+4.95%) |
Mar 10, 2008 | 7.770 | 7.770 | 7.420 | 7.470 | 2,175,620 | -0.37(-4.72%) |
Mar 07, 2008 | 7.950 | 8.020 | 7.730 | 7.840 | 2,420,749 | -0.27(-3.33%) |
Mar 06, 2008 | 8.350 | 8.370 | 8.040 | 8.110 | 1,930,279 | -0.13(-1.58%) |
Mar 05, 2008 | 8.400 | 8.430 | 8.240 | 8.240 | 5,269,752 | -0.04(-0.48%) |
Mar 04, 2008 | 8.490 | 8.500 | 8.090 | 8.280 | 4,673,407 | -0.19(-2.24%) |