Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.307 | 8.702 | 8.299 | 8.668 | 8,044,604 | +0.44(+5.30%) |
May 29, 2008 | 8.324 | 8.618 | 8.148 | 8.232 | 9,247,092 | -0.09(-1.11%) |
May 28, 2008 | 8.005 | 8.391 | 7.921 | 8.324 | 8,065,593 | +0.35(+4.42%) |
May 27, 2008 | 7.829 | 7.972 | 7.762 | 7.972 | 3,969,983 | +0.17(+2.15%) |
May 26, 2008 | 7.586 | 7.829 | 7.586 | 7.804 | 5,265,763 | +0.00(+0.00%) |
May 23, 2008 | 7.586 | 7.829 | 7.586 | 7.804 | 5,265,763 | +0.15(+1.97%) |
May 22, 2008 | 7.510 | 7.678 | 7.435 | 7.653 | 3,264,730 | +0.16(+2.13%) |
May 21, 2008 | 7.552 | 7.686 | 7.426 | 7.493 | 3,608,818 | -0.06(-0.78%) |
May 20, 2008 | 7.502 | 7.594 | 7.409 | 7.552 | 5,303,224 | +0.00(+0.00%) |
May 19, 2008 | 7.795 | 7.854 | 7.502 | 7.552 | 4,662,979 | -0.25(-3.23%) |
May 16, 2008 | 7.804 | 7.846 | 7.560 | 7.804 | 4,624,703 | +0.04(+0.54%) |
May 15, 2008 | 7.317 | 7.854 | 7.300 | 7.762 | 7,864,751 | +0.62(+8.70%) |
May 14, 2008 | 7.032 | 7.334 | 7.018 | 7.141 | 3,645,386 | +0.11(+1.55%) |
May 13, 2008 | 7.133 | 7.202 | 6.998 | 7.032 | 2,748,225 | -0.08(-1.18%) |
May 12, 2008 | 6.965 | 7.183 | 6.889 | 7.116 | 4,338,199 | +0.17(+2.42%) |
May 09, 2008 | 6.940 | 7.082 | 6.902 | 6.948 | 2,062,769 | -0.09(-1.31%) |
May 08, 2008 | 6.981 | 7.116 | 6.864 | 7.040 | 5,732,722 | +0.10(+1.45%) |
May 07, 2008 | 7.166 | 7.208 | 6.931 | 6.940 | 2,869,165 | -0.23(-3.16%) |
May 06, 2008 | 7.040 | 7.225 | 6.973 | 7.166 | 2,783,971 | +0.07(+0.95%) |
May 05, 2008 | 7.175 | 7.200 | 6.948 | 7.099 | 4,934,872 | -0.29(-3.97%) |
May 02, 2008 | 7.636 | 7.695 | 7.326 | 7.393 | 3,329,468 | -0.09(-1.23%) |
May 01, 2008 | 7.275 | 7.569 | 7.258 | 7.485 | 3,930,622 | +0.19(+2.65%) |
Apr 30, 2008 | 7.393 | 7.493 | 7.250 | 7.292 | 3,948,504 | -0.09(-1.25%) |
Apr 29, 2008 | 7.535 | 7.611 | 7.317 | 7.384 | 3,254,100 | -0.18(-2.33%) |
Apr 28, 2008 | 7.258 | 7.560 | 7.208 | 7.560 | 5,274,332 | +0.29(+4.04%) |
Apr 25, 2008 | 7.309 | 7.393 | 7.040 | 7.267 | 2,933,971 | -0.03(-0.35%) |
Apr 24, 2008 | 7.116 | 7.418 | 7.023 | 7.292 | 5,873,552 | +0.17(+2.36%) |
Apr 23, 2008 | 6.713 | 7.393 | 6.705 | 7.124 | 12,395,378 | +0.94(+15.20%) |
Apr 22, 2008 | 6.159 | 6.293 | 5.966 | 6.184 | 8,253,242 | +0.05(+0.82%) |
Apr 21, 2008 | 6.201 | 6.251 | 6.100 | 6.134 | 5,061,259 | -0.13(-2.14%) |
Apr 18, 2008 | 6.419 | 6.478 | 6.159 | 6.268 | 3,963,861 | +0.03(+0.40%) |
Apr 17, 2008 | 6.428 | 6.444 | 6.033 | 6.243 | 7,079,212 | -0.30(-4.62%) |
Apr 16, 2008 | 6.402 | 6.579 | 6.377 | 6.545 | 3,212,752 | +0.28(+4.42%) |
Apr 15, 2008 | 6.142 | 6.268 | 6.017 | 6.268 | 7,737,311 | +0.15(+2.47%) |
Apr 14, 2008 | 6.285 | 6.369 | 6.092 | 6.117 | 4,689,825 | -0.20(-3.19%) |
Apr 11, 2008 | 6.562 | 6.579 | 6.277 | 6.319 | 4,154,524 | -0.30(-4.56%) |
Apr 10, 2008 | 6.587 | 6.730 | 6.453 | 6.621 | 5,256,803 | +0.02(+0.25%) |
Apr 09, 2008 | 6.512 | 6.629 | 6.411 | 6.604 | 4,919,541 | +0.12(+1.81%) |
Apr 08, 2008 | 6.545 | 6.570 | 6.419 | 6.486 | 2,670,433 | -0.11(-1.65%) |
Apr 07, 2008 | 6.503 | 6.747 | 6.470 | 6.596 | 6,024,889 | +0.16(+2.48%) |
Apr 04, 2008 | 6.386 | 6.503 | 6.210 | 6.436 | 4,617,530 | +0.03(+0.52%) |
Apr 03, 2008 | 6.260 | 6.402 | 6.176 | 6.402 | 4,090,650 | +0.10(+1.60%) |
Apr 02, 2008 | 6.478 | 6.528 | 6.251 | 6.302 | 3,936,510 | -0.18(-2.85%) |
Apr 01, 2008 | 6.235 | 6.512 | 6.201 | 6.486 | 7,070,884 | +0.38(+6.18%) |
Mar 31, 2008 | 5.933 | 6.168 | 5.891 | 6.109 | 4,717,346 | +0.18(+2.97%) |
Mar 28, 2008 | 5.874 | 6.142 | 5.874 | 5.933 | 4,529,121 | +0.16(+2.76%) |
Mar 27, 2008 | 5.874 | 5.933 | 5.740 | 5.773 | 4,938,393 | -0.10(-1.71%) |
Mar 26, 2008 | 5.975 | 5.975 | 5.773 | 5.874 | 4,079,184 | -0.11(-1.82%) |
Mar 25, 2008 | 6.033 | 6.126 | 5.882 | 5.983 | 4,728,217 | -0.03(-0.56%) |
Mar 24, 2008 | 5.689 | 6.025 | 5.631 | 6.017 | 6,048,557 | +0.39(+6.86%) |
Mar 21, 2008 | 5.756 | 5.840 | 5.446 | 5.631 | 8,944,543 | +0.00(+0.00%) |
Mar 20, 2008 | 5.756 | 5.840 | 5.446 | 5.631 | 8,947,605 | -0.10(-1.76%) |
Mar 19, 2008 | 6.285 | 6.302 | 5.723 | 5.731 | 14,134,601 | -0.75(-11.53%) |
Mar 18, 2008 | 6.142 | 6.512 | 6.142 | 6.478 | 4,607,647 | +0.40(+6.63%) |
Mar 17, 2008 | 6.335 | 6.369 | 5.991 | 6.075 | 6,131,181 | -0.32(-4.99%) |
Mar 14, 2008 | 6.411 | 6.512 | 6.310 | 6.394 | 6,287,290 | +0.04(+0.66%) |
Mar 13, 2008 | 6.151 | 6.352 | 6.058 | 6.352 | 4,304,576 | +0.13(+2.02%) |
Mar 12, 2008 | 6.302 | 6.335 | 6.142 | 6.226 | 4,601,345 | -0.03(-0.54%) |
Mar 11, 2008 | 6.377 | 6.461 | 6.159 | 6.260 | 8,589,554 | -0.02(-0.27%) |
Mar 10, 2008 | 6.528 | 6.621 | 6.268 | 6.277 | 5,504,837 | -0.25(-3.86%) |
Mar 07, 2008 | 6.679 | 6.864 | 6.495 | 6.528 | 5,561,957 | -0.23(-3.47%) |
Mar 06, 2008 | 6.931 | 6.998 | 6.730 | 6.763 | 5,213,993 | -0.22(-3.12%) |
Mar 05, 2008 | 6.696 | 7.057 | 6.679 | 6.981 | 6,160,244 | +0.34(+5.18%) |
Mar 04, 2008 | 6.637 | 6.713 | 6.444 | 6.637 | 6,215,923 | -0.13(-1.98%) |