Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.425 | 8.825 | 8.417 | 8.791 | 7,931,959 | +0.44(+5.30%) |
May 29, 2008 | 8.442 | 8.740 | 8.264 | 8.349 | 9,117,610 | -0.09(-1.11%) |
May 28, 2008 | 8.119 | 8.510 | 8.034 | 8.442 | 7,952,655 | +0.36(+4.42%) |
May 27, 2008 | 7.940 | 8.085 | 7.872 | 8.085 | 3,914,394 | +0.17(+2.15%) |
May 26, 2008 | 7.693 | 7.940 | 7.693 | 7.915 | 5,192,030 | +0.00(+0.00%) |
May 23, 2008 | 7.693 | 7.940 | 7.693 | 7.915 | 5,192,030 | +0.15(+1.97%) |
May 22, 2008 | 7.617 | 7.787 | 7.540 | 7.761 | 3,219,015 | +0.16(+2.13%) |
May 21, 2008 | 7.659 | 7.796 | 7.532 | 7.600 | 3,558,285 | -0.06(-0.78%) |
May 20, 2008 | 7.608 | 7.702 | 7.515 | 7.659 | 5,228,966 | +0.00(+0.00%) |
May 19, 2008 | 7.906 | 7.966 | 7.608 | 7.659 | 4,597,686 | -0.26(-3.23%) |
May 16, 2008 | 7.915 | 7.957 | 7.668 | 7.915 | 4,559,946 | +0.04(+0.54%) |
May 15, 2008 | 7.421 | 7.966 | 7.404 | 7.872 | 7,754,626 | +0.63(+8.70%) |
May 14, 2008 | 7.132 | 7.438 | 7.117 | 7.242 | 3,594,341 | +0.11(+1.55%) |
May 13, 2008 | 7.234 | 7.304 | 7.098 | 7.132 | 2,709,743 | -0.09(-1.18%) |
May 12, 2008 | 7.064 | 7.285 | 6.987 | 7.217 | 4,277,454 | +0.17(+2.42%) |
May 09, 2008 | 7.038 | 7.183 | 7.000 | 7.047 | 2,033,885 | -0.09(-1.31%) |
May 08, 2008 | 7.081 | 7.217 | 6.962 | 7.140 | 5,652,449 | +0.10(+1.45%) |
May 07, 2008 | 7.268 | 7.310 | 7.030 | 7.038 | 2,828,990 | -0.23(-3.16%) |
May 06, 2008 | 7.140 | 7.327 | 7.072 | 7.268 | 2,744,989 | +0.07(+0.95%) |
May 05, 2008 | 7.276 | 7.302 | 7.047 | 7.200 | 4,865,772 | -0.30(-3.97%) |
May 02, 2008 | 7.744 | 7.804 | 7.430 | 7.498 | 3,282,847 | -0.09(-1.23%) |
May 01, 2008 | 7.379 | 7.676 | 7.361 | 7.591 | 3,875,584 | +0.20(+2.65%) |
Apr 30, 2008 | 7.498 | 7.600 | 7.353 | 7.396 | 3,893,215 | -0.09(-1.25%) |
Apr 29, 2008 | 7.642 | 7.719 | 7.421 | 7.489 | 3,208,534 | -0.18(-2.33%) |
Apr 28, 2008 | 7.361 | 7.668 | 7.310 | 7.668 | 5,200,478 | +0.30(+4.04%) |
Apr 25, 2008 | 7.413 | 7.498 | 7.140 | 7.370 | 2,892,888 | -0.03(-0.35%) |
Apr 24, 2008 | 7.217 | 7.523 | 7.123 | 7.396 | 5,791,308 | +0.17(+2.36%) |
Apr 23, 2008 | 6.808 | 7.498 | 6.800 | 7.225 | 12,221,813 | +0.95(+15.20%) |
Apr 22, 2008 | 6.247 | 6.383 | 6.051 | 6.272 | 8,137,676 | +0.05(+0.82%) |
Apr 21, 2008 | 6.289 | 6.340 | 6.187 | 6.221 | 4,990,389 | -0.14(-2.14%) |
Apr 18, 2008 | 6.510 | 6.570 | 6.247 | 6.357 | 3,908,358 | +0.03(+0.40%) |
Apr 17, 2008 | 6.519 | 6.536 | 6.119 | 6.332 | 6,980,085 | -0.31(-4.62%) |
Apr 16, 2008 | 6.493 | 6.672 | 6.468 | 6.638 | 3,167,765 | +0.28(+4.42%) |
Apr 15, 2008 | 6.230 | 6.357 | 6.102 | 6.357 | 7,628,970 | +0.15(+2.47%) |
Apr 14, 2008 | 6.374 | 6.459 | 6.179 | 6.204 | 4,624,156 | -0.20(-3.19%) |
Apr 11, 2008 | 6.655 | 6.672 | 6.366 | 6.408 | 4,096,350 | -0.31(-4.56%) |
Apr 10, 2008 | 6.681 | 6.825 | 6.544 | 6.715 | 5,183,195 | +0.02(+0.25%) |
Apr 09, 2008 | 6.604 | 6.723 | 6.502 | 6.698 | 4,850,655 | +0.12(+1.81%) |
Apr 08, 2008 | 6.638 | 6.664 | 6.510 | 6.579 | 2,633,040 | -0.11(-1.65%) |
Apr 07, 2008 | 6.596 | 6.842 | 6.562 | 6.689 | 5,940,525 | +0.16(+2.48%) |
Apr 04, 2008 | 6.476 | 6.596 | 6.298 | 6.527 | 4,552,873 | +0.03(+0.52%) |
Apr 03, 2008 | 6.349 | 6.493 | 6.264 | 6.493 | 4,033,371 | +0.10(+1.60%) |
Apr 02, 2008 | 6.570 | 6.621 | 6.340 | 6.391 | 3,881,389 | -0.19(-2.85%) |
Apr 01, 2008 | 6.323 | 6.604 | 6.289 | 6.579 | 6,971,874 | +0.38(+6.18%) |
Mar 31, 2008 | 6.017 | 6.255 | 5.974 | 6.196 | 4,651,292 | +0.18(+2.97%) |
Mar 28, 2008 | 5.957 | 6.230 | 5.957 | 6.017 | 4,465,702 | +0.16(+2.76%) |
Mar 27, 2008 | 5.957 | 6.017 | 5.821 | 5.855 | 4,869,243 | -0.10(-1.71%) |
Mar 26, 2008 | 6.059 | 6.059 | 5.855 | 5.957 | 4,022,066 | -0.11(-1.82%) |
Mar 25, 2008 | 6.119 | 6.213 | 5.966 | 6.068 | 4,662,011 | -0.03(-0.56%) |
Mar 24, 2008 | 5.770 | 6.110 | 5.710 | 6.102 | 5,963,863 | +0.39(+6.86%) |
Mar 21, 2008 | 5.838 | 5.923 | 5.523 | 5.710 | 8,819,297 | +0.00(+0.00%) |
Mar 20, 2008 | 5.838 | 5.923 | 5.523 | 5.710 | 8,822,316 | -0.10(-1.76%) |
Mar 19, 2008 | 6.374 | 6.391 | 5.804 | 5.813 | 13,936,682 | -0.76(-11.53%) |
Mar 18, 2008 | 6.230 | 6.604 | 6.230 | 6.570 | 4,543,129 | +0.41(+6.63%) |
Mar 17, 2008 | 6.425 | 6.459 | 6.076 | 6.162 | 6,045,329 | -0.32(-4.99%) |
Mar 14, 2008 | 6.502 | 6.604 | 6.400 | 6.485 | 6,199,253 | +0.04(+0.66%) |
Mar 13, 2008 | 6.238 | 6.442 | 6.144 | 6.442 | 4,244,301 | +0.13(+2.02%) |
Mar 12, 2008 | 6.391 | 6.425 | 6.230 | 6.315 | 4,536,915 | -0.03(-0.54%) |
Mar 11, 2008 | 6.468 | 6.553 | 6.247 | 6.349 | 8,469,279 | -0.02(-0.27%) |
Mar 10, 2008 | 6.621 | 6.715 | 6.357 | 6.366 | 5,427,756 | -0.26(-3.86%) |
Mar 07, 2008 | 6.774 | 6.962 | 6.587 | 6.621 | 5,484,076 | -0.24(-3.47%) |
Mar 06, 2008 | 7.030 | 7.098 | 6.825 | 6.859 | 5,140,984 | -0.22(-3.12%) |
Mar 05, 2008 | 6.791 | 7.157 | 6.774 | 7.081 | 6,073,986 | +0.35(+5.18%) |
Mar 04, 2008 | 6.732 | 6.808 | 6.536 | 6.732 | 6,128,885 | -0.14(-1.98%) |