Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.267 | 9.310 | 8.950 | 9.068 | 3,009,672 | -0.13(-1.42%) |
May 29, 2008 | 9.000 | 9.279 | 8.932 | 9.199 | 4,080,046 | +0.20(+2.21%) |
May 28, 2008 | 8.615 | 9.236 | 8.615 | 9.000 | 8,182,395 | +0.40(+4.62%) |
May 27, 2008 | 8.404 | 8.808 | 8.398 | 8.603 | 5,198,611 | +0.20(+2.36%) |
May 26, 2008 | 7.951 | 8.510 | 7.951 | 8.404 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.951 | 8.510 | 7.951 | 8.404 | 10,399,065 | +0.91(+12.09%) |
May 22, 2008 | 7.740 | 7.852 | 7.349 | 7.498 | 5,311,819 | -0.11(-1.47%) |
May 21, 2008 | 7.839 | 7.901 | 7.548 | 7.610 | 2,029,894 | -0.20(-2.62%) |
May 20, 2008 | 7.833 | 7.883 | 7.703 | 7.814 | 1,603,401 | -0.06(-0.79%) |
May 19, 2008 | 8.088 | 8.119 | 7.839 | 7.877 | 1,406,108 | -0.19(-2.38%) |
May 16, 2008 | 8.230 | 8.230 | 7.939 | 8.069 | 1,947,310 | -0.11(-1.29%) |
May 15, 2008 | 7.957 | 8.255 | 7.833 | 8.174 | 1,824,323 | +0.19(+2.41%) |
May 14, 2008 | 8.038 | 8.094 | 7.920 | 7.982 | 1,863,484 | -0.09(-1.08%) |
May 13, 2008 | 8.156 | 8.230 | 8.050 | 8.069 | 3,549,054 | -0.10(-1.22%) |
May 12, 2008 | 7.883 | 8.199 | 7.883 | 8.168 | 2,289,284 | +0.31(+3.95%) |
May 09, 2008 | 7.690 | 7.889 | 7.690 | 7.858 | 795,310 | +0.09(+1.20%) |
May 08, 2008 | 7.988 | 8.042 | 7.666 | 7.765 | 2,173,026 | -0.17(-2.19%) |
May 07, 2008 | 8.063 | 8.224 | 7.901 | 7.939 | 1,713,043 | -0.13(-1.62%) |
May 06, 2008 | 8.007 | 8.143 | 7.864 | 8.069 | 1,411,580 | +0.04(+0.46%) |
May 05, 2008 | 8.199 | 8.255 | 7.994 | 8.032 | 1,920,542 | -0.17(-2.04%) |
May 02, 2008 | 8.100 | 8.255 | 7.963 | 8.199 | 4,108,869 | +0.16(+1.93%) |
May 01, 2008 | 7.858 | 8.224 | 7.728 | 8.044 | 2,233,605 | +0.19(+2.45%) |
Apr 30, 2008 | 7.852 | 8.224 | 7.709 | 7.852 | 4,556,737 | +0.00(+0.00%) |
Apr 29, 2008 | 7.610 | 7.852 | 7.554 | 7.852 | 1,951,850 | +0.25(+3.35%) |
Apr 28, 2008 | 7.535 | 7.697 | 7.281 | 7.597 | 1,755,388 | +0.10(+1.32%) |
Apr 25, 2008 | 7.486 | 7.560 | 7.225 | 7.498 | 2,450,750 | +0.06(+0.75%) |
Apr 24, 2008 | 7.324 | 7.523 | 7.324 | 7.442 | 1,937,935 | +0.14(+1.87%) |
Apr 23, 2008 | 7.225 | 7.430 | 7.150 | 7.306 | 1,005,044 | +0.11(+1.47%) |
Apr 22, 2008 | 7.349 | 7.349 | 7.039 | 7.200 | 1,931,720 | -0.17(-2.27%) |
Apr 21, 2008 | 7.188 | 7.380 | 7.132 | 7.368 | 1,289,598 | +0.16(+2.24%) |
Apr 18, 2008 | 7.231 | 7.349 | 7.008 | 7.206 | 2,330,462 | +0.07(+0.96%) |
Apr 17, 2008 | 7.138 | 7.231 | 7.026 | 7.138 | 1,609,946 | -0.01(-0.17%) |
Apr 16, 2008 | 6.977 | 7.150 | 6.803 | 7.150 | 3,075,940 | +0.21(+3.04%) |
Apr 15, 2008 | 6.946 | 7.008 | 6.846 | 6.939 | 1,842,661 | +0.01(+0.09%) |
Apr 14, 2008 | 7.001 | 7.126 | 6.921 | 6.933 | 1,916,754 | -0.06(-0.80%) |
Apr 11, 2008 | 6.983 | 7.107 | 6.939 | 6.989 | 2,565,598 | -0.10(-1.40%) |
Apr 10, 2008 | 6.927 | 7.206 | 6.927 | 7.088 | 2,806,081 | +0.17(+2.42%) |
Apr 09, 2008 | 7.212 | 7.293 | 6.883 | 6.921 | 4,205,133 | -0.31(-4.29%) |
Apr 08, 2008 | 7.473 | 7.492 | 7.194 | 7.231 | 2,291,157 | -0.28(-3.72%) |
Apr 07, 2008 | 7.579 | 7.610 | 7.461 | 7.510 | 2,322,096 | +0.01(+0.17%) |
Apr 04, 2008 | 7.572 | 7.666 | 7.374 | 7.498 | 2,192,768 | -0.04(-0.49%) |
Apr 03, 2008 | 7.517 | 7.579 | 7.405 | 7.535 | 2,013,914 | -0.05(-0.65%) |
Apr 02, 2008 | 7.690 | 7.783 | 7.504 | 7.585 | 3,633,002 | -0.02(-0.24%) |
Apr 01, 2008 | 7.405 | 7.697 | 7.045 | 7.603 | 4,255,052 | +0.30(+4.08%) |
Mar 31, 2008 | 7.045 | 7.312 | 6.995 | 7.306 | 3,610,853 | +0.34(+4.90%) |
Mar 28, 2008 | 7.144 | 7.188 | 6.772 | 6.964 | 2,692,167 | -0.22(-3.03%) |
Mar 27, 2008 | 7.231 | 7.399 | 7.144 | 7.181 | 1,874,454 | -0.06(-0.77%) |
Mar 26, 2008 | 7.442 | 7.442 | 7.181 | 7.237 | 2,378,032 | -0.22(-3.00%) |
Mar 25, 2008 | 7.579 | 7.610 | 7.380 | 7.461 | 1,829,643 | -0.10(-1.31%) |
Mar 24, 2008 | 7.274 | 7.728 | 7.181 | 7.560 | 3,330,651 | +0.40(+5.64%) |
Mar 21, 2008 | 6.815 | 7.212 | 6.797 | 7.157 | 3,664,316 | +0.00(+0.00%) |
Mar 20, 2008 | 6.815 | 7.212 | 6.797 | 7.157 | 3,664,316 | +0.33(+4.82%) |
Mar 19, 2008 | 6.921 | 7.045 | 6.828 | 6.828 | 3,002,836 | -0.04(-0.63%) |
Mar 18, 2008 | 6.716 | 7.070 | 6.660 | 6.871 | 3,974,779 | +0.29(+4.34%) |
Mar 17, 2008 | 6.747 | 6.902 | 6.449 | 6.586 | 2,934,017 | -0.34(-4.93%) |
Mar 14, 2008 | 6.946 | 7.014 | 6.617 | 6.927 | 3,071,250 | +0.08(+1.18%) |
Mar 13, 2008 | 6.946 | 6.946 | 6.523 | 6.846 | 3,948,901 | -0.12(-1.69%) |
Mar 12, 2008 | 6.908 | 7.330 | 6.896 | 6.964 | 2,687,314 | -0.01(-0.18%) |
Mar 11, 2008 | 7.119 | 7.473 | 6.685 | 6.977 | 6,793,496 | +0.06(+0.81%) |
Mar 10, 2008 | 6.977 | 7.169 | 6.877 | 6.921 | 3,328,703 | -0.06(-0.80%) |
Mar 07, 2008 | 7.157 | 7.212 | 6.871 | 6.977 | 3,488,220 | -0.23(-3.19%) |
Mar 06, 2008 | 7.523 | 7.579 | 7.188 | 7.206 | 1,969,561 | -0.38(-5.07%) |
Mar 05, 2008 | 7.709 | 7.951 | 7.548 | 7.591 | 1,613,649 | -0.09(-1.21%) |
Mar 04, 2008 | 7.523 | 7.771 | 7.486 | 7.684 | 2,362,755 | +0.09(+1.14%) |