Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.204 | 9.238 | 9.109 | 9.130 | 7,495,982 | -0.07(-0.77%) |
May 29, 2008 | 9.096 | 9.231 | 9.079 | 9.201 | 4,632,804 | +0.09(+1.00%) |
May 28, 2008 | 9.258 | 9.275 | 9.055 | 9.109 | 6,470,998 | -0.07(-0.74%) |
May 27, 2008 | 9.025 | 9.234 | 8.991 | 9.177 | 8,448,678 | +0.02(+0.26%) |
May 26, 2008 | 9.201 | 9.312 | 9.092 | 9.153 | 7,253,532 | +0.00(+0.00%) |
May 23, 2008 | 9.201 | 9.312 | 9.092 | 9.153 | 7,253,532 | -0.05(-0.51%) |
May 22, 2008 | 9.089 | 9.268 | 9.082 | 9.201 | 9,731,601 | +0.32(+3.61%) |
May 21, 2008 | 9.086 | 9.086 | 8.856 | 8.880 | 12,490,974 | -0.34(-3.66%) |
May 20, 2008 | 9.305 | 9.332 | 9.150 | 9.217 | 9,642,119 | -0.12(-1.27%) |
May 19, 2008 | 9.336 | 9.454 | 9.288 | 9.336 | 10,232,920 | +0.04(+0.40%) |
May 16, 2008 | 9.265 | 9.336 | 9.190 | 9.298 | 16,052,667 | +0.10(+1.06%) |
May 15, 2008 | 9.133 | 9.201 | 9.059 | 9.201 | 24,373,316 | +0.50(+5.70%) |
May 14, 2008 | 8.694 | 8.819 | 8.670 | 8.704 | 10,547,761 | -0.08(-0.92%) |
May 13, 2008 | 8.674 | 8.826 | 8.630 | 8.785 | 12,111,175 | +0.18(+2.04%) |
May 12, 2008 | 8.441 | 8.637 | 8.421 | 8.610 | 12,195,699 | +0.10(+1.15%) |
May 09, 2008 | 8.576 | 8.694 | 8.508 | 8.512 | 16,470,834 | +0.03(+0.36%) |
May 08, 2008 | 8.491 | 8.556 | 8.431 | 8.481 | 11,655,121 | +0.14(+1.62%) |
May 07, 2008 | 8.326 | 8.491 | 8.289 | 8.346 | 16,246,860 | +0.11(+1.35%) |
May 06, 2008 | 8.056 | 8.245 | 8.046 | 8.235 | 10,052,289 | +0.23(+2.91%) |
May 05, 2008 | 7.965 | 8.063 | 7.948 | 8.002 | 11,099,294 | +0.05(+0.68%) |
May 02, 2008 | 8.157 | 8.177 | 7.847 | 7.948 | 27,880,222 | -0.46(-5.46%) |
May 01, 2008 | 8.518 | 8.552 | 8.279 | 8.407 | 28,940,774 | -0.11(-1.27%) |
Apr 30, 2008 | 8.512 | 8.603 | 8.431 | 8.515 | 17,152,896 | +0.15(+1.73%) |
Apr 29, 2008 | 8.275 | 8.404 | 8.221 | 8.370 | 10,898,677 | +0.16(+1.97%) |
Apr 28, 2008 | 8.208 | 8.302 | 8.201 | 8.208 | 15,118,246 | -0.11(-1.30%) |
Apr 25, 2008 | 8.394 | 8.441 | 8.157 | 8.316 | 60,067,664 | +0.99(+13.50%) |
Apr 24, 2008 | 7.117 | 7.414 | 7.040 | 7.327 | 27,856,480 | +0.22(+3.04%) |
Apr 23, 2008 | 6.894 | 7.138 | 6.881 | 7.111 | 25,049,034 | +0.32(+4.67%) |
Apr 22, 2008 | 6.834 | 6.915 | 6.783 | 6.793 | 14,956,020 | +0.06(+0.85%) |
Apr 21, 2008 | 6.695 | 6.746 | 6.624 | 6.736 | 5,795,227 | -0.01(-0.10%) |
Apr 18, 2008 | 6.726 | 6.753 | 6.668 | 6.743 | 9,728,056 | +0.08(+1.22%) |
Apr 17, 2008 | 6.776 | 6.776 | 6.591 | 6.662 | 18,252,686 | -0.31(-4.50%) |
Apr 16, 2008 | 6.851 | 7.006 | 6.796 | 6.976 | 15,019,147 | +0.26(+3.87%) |
Apr 15, 2008 | 6.692 | 6.746 | 6.645 | 6.716 | 6,496,315 | +0.06(+0.96%) |
Apr 14, 2008 | 6.729 | 6.729 | 6.616 | 6.651 | 10,074,390 | -0.03(-0.51%) |
Apr 11, 2008 | 6.690 | 6.803 | 6.675 | 6.685 | 10,591,293 | -0.07(-1.05%) |
Apr 10, 2008 | 6.705 | 6.837 | 6.682 | 6.756 | 10,893,908 | -0.14(-1.96%) |
Apr 09, 2008 | 7.030 | 7.033 | 6.854 | 6.891 | 14,873,421 | +0.01(+0.10%) |
Apr 08, 2008 | 6.834 | 6.901 | 6.807 | 6.884 | 11,977,595 | +0.02(+0.34%) |
Apr 07, 2008 | 6.918 | 6.969 | 6.800 | 6.861 | 15,521,698 | +0.11(+1.70%) |
Apr 04, 2008 | 6.915 | 6.918 | 6.719 | 6.746 | 15,668,721 | -0.19(-2.77%) |
Apr 03, 2008 | 6.857 | 6.989 | 6.813 | 6.938 | 8,437,343 | +0.00(+0.05%) |
Apr 02, 2008 | 6.867 | 6.989 | 6.857 | 6.935 | 12,802,845 | +0.06(+0.83%) |
Apr 01, 2008 | 6.770 | 6.894 | 6.712 | 6.878 | 12,288,530 | +0.24(+3.66%) |
Mar 31, 2008 | 6.543 | 6.689 | 6.523 | 6.635 | 10,627,706 | +0.22(+3.37%) |
Mar 28, 2008 | 6.506 | 6.543 | 6.391 | 6.418 | 12,353,103 | +0.07(+1.06%) |
Mar 27, 2008 | 6.526 | 6.587 | 6.334 | 6.351 | 15,095,683 | -0.11(-1.67%) |
Mar 26, 2008 | 6.408 | 6.523 | 6.334 | 6.459 | 15,838,897 | +0.16(+2.57%) |
Mar 25, 2008 | 6.250 | 6.358 | 6.199 | 6.297 | 14,328,937 | +0.06(+0.92%) |
Mar 24, 2008 | 6.182 | 6.263 | 6.091 | 6.239 | 11,296,718 | +0.17(+2.78%) |
Mar 21, 2008 | 5.986 | 6.094 | 5.925 | 6.071 | 30,067,726 | +0.00(+0.00%) |
Mar 20, 2008 | 5.986 | 6.094 | 5.925 | 6.071 | 30,067,726 | +0.20(+3.39%) |
Mar 19, 2008 | 5.763 | 5.966 | 5.753 | 5.871 | 33,095,752 | -0.68(-10.31%) |
Mar 18, 2008 | 6.348 | 7.060 | 6.344 | 6.547 | 16,999,232 | +0.16(+2.54%) |
Mar 17, 2008 | 6.574 | 6.597 | 6.266 | 6.385 | 29,213,554 | -0.27(-4.01%) |
Mar 14, 2008 | 6.813 | 6.820 | 6.584 | 6.651 | 13,249,373 | -0.17(-2.48%) |
Mar 13, 2008 | 6.668 | 6.878 | 6.645 | 6.820 | 13,147,455 | +0.04(+0.65%) |
Mar 12, 2008 | 6.729 | 6.867 | 6.665 | 6.776 | 11,658,927 | -0.02(-0.25%) |
Mar 11, 2008 | 6.712 | 6.793 | 6.587 | 6.793 | 18,337,950 | +0.12(+1.87%) |
Mar 10, 2008 | 6.766 | 6.780 | 6.601 | 6.668 | 10,479,755 | -0.03(-0.40%) |
Mar 07, 2008 | 6.692 | 6.766 | 6.601 | 6.695 | 9,072,526 | -0.04(-0.60%) |
Mar 06, 2008 | 6.952 | 6.962 | 6.726 | 6.736 | 16,698,222 | -0.31(-4.41%) |
Mar 05, 2008 | 7.036 | 7.119 | 6.979 | 7.046 | 7,657,728 | +0.06(+0.87%) |
Mar 04, 2008 | 6.911 | 7.013 | 6.807 | 6.986 | 11,407,667 | -0.17(-2.31%) |