Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.324 | 8.687 | 8.152 | 8.681 | 2,616,587 | +0.42(+5.12%) |
May 29, 2008 | 8.080 | 8.402 | 8.057 | 8.258 | 1,115,913 | +0.16(+1.99%) |
May 28, 2008 | 8.244 | 8.272 | 8.022 | 8.097 | 1,439,628 | -0.07(-0.85%) |
May 27, 2008 | 7.766 | 8.183 | 7.766 | 8.166 | 1,706,827 | +0.09(+1.18%) |
May 26, 2008 | 8.307 | 8.364 | 8.025 | 8.071 | 1,670,958 | +0.00(+0.00%) |
May 23, 2008 | 8.307 | 8.364 | 8.025 | 8.071 | 1,670,958 | -0.29(-3.51%) |
May 22, 2008 | 8.083 | 8.367 | 8.051 | 8.364 | 2,222,381 | +0.32(+3.97%) |
May 21, 2008 | 8.580 | 8.664 | 7.985 | 8.045 | 3,483,419 | -0.52(-6.11%) |
May 20, 2008 | 8.899 | 8.899 | 8.523 | 8.569 | 1,403,155 | -0.37(-4.12%) |
May 19, 2008 | 9.046 | 9.176 | 8.833 | 8.937 | 1,251,738 | -0.09(-1.05%) |
May 16, 2008 | 9.279 | 9.279 | 8.859 | 9.032 | 1,319,848 | -0.19(-2.03%) |
May 15, 2008 | 9.086 | 9.242 | 8.974 | 9.219 | 1,029,905 | +0.12(+1.36%) |
May 14, 2008 | 9.020 | 9.224 | 8.899 | 9.095 | 947,099 | +0.11(+1.18%) |
May 13, 2008 | 8.871 | 9.098 | 8.724 | 8.989 | 1,109,106 | +0.13(+1.49%) |
May 12, 2008 | 8.698 | 8.911 | 8.629 | 8.856 | 1,103,863 | +0.19(+2.19%) |
May 09, 2008 | 8.790 | 8.845 | 8.620 | 8.666 | 1,192,579 | -0.18(-1.98%) |
May 08, 2008 | 8.848 | 8.974 | 8.744 | 8.842 | 1,150,436 | +0.03(+0.33%) |
May 07, 2008 | 9.190 | 9.311 | 8.779 | 8.813 | 1,450,398 | -0.35(-3.86%) |
May 06, 2008 | 9.046 | 9.227 | 8.940 | 9.167 | 1,062,168 | +0.07(+0.76%) |
May 05, 2008 | 9.150 | 9.222 | 9.043 | 9.098 | 1,135,779 | -0.06(-0.66%) |
May 02, 2008 | 9.250 | 9.492 | 8.888 | 9.158 | 2,372,331 | -0.07(-0.78%) |
May 01, 2008 | 8.807 | 9.348 | 8.761 | 9.230 | 2,018,317 | +0.40(+4.53%) |
Apr 30, 2008 | 8.830 | 9.020 | 8.649 | 8.830 | 1,610,267 | +0.05(+0.52%) |
Apr 29, 2008 | 8.753 | 8.819 | 8.428 | 8.784 | 1,121,455 | +0.04(+0.46%) |
Apr 28, 2008 | 8.514 | 8.750 | 8.364 | 8.744 | 1,668,024 | +0.20(+2.36%) |
Apr 25, 2008 | 8.534 | 8.623 | 8.382 | 8.543 | 1,558,629 | +0.08(+0.92%) |
Apr 24, 2008 | 8.137 | 8.537 | 7.942 | 8.465 | 3,161,936 | +0.19(+2.33%) |
Apr 23, 2008 | 7.911 | 8.405 | 7.795 | 8.272 | 5,192,175 | -0.23(-2.67%) |
Apr 22, 2008 | 8.710 | 8.710 | 8.346 | 8.500 | 1,796,756 | -0.24(-2.73%) |
Apr 21, 2008 | 8.658 | 8.888 | 8.600 | 8.738 | 1,890,753 | -0.19(-2.09%) |
Apr 18, 2008 | 8.695 | 8.951 | 8.560 | 8.925 | 2,304,126 | +0.44(+5.19%) |
Apr 17, 2008 | 8.488 | 8.787 | 8.341 | 8.485 | 4,190,138 | -0.79(-8.56%) |
Apr 16, 2008 | 8.911 | 9.380 | 8.902 | 9.279 | 1,683,158 | +0.39(+4.37%) |
Apr 15, 2008 | 8.845 | 8.891 | 8.675 | 8.891 | 1,406,475 | +0.12(+1.41%) |
Apr 14, 2008 | 8.819 | 9.003 | 8.759 | 8.767 | 1,326,533 | -0.02(-0.23%) |
Apr 11, 2008 | 8.782 | 8.960 | 8.738 | 8.787 | 1,255,736 | -0.12(-1.32%) |
Apr 10, 2008 | 8.715 | 8.974 | 8.457 | 8.905 | 1,668,358 | +0.19(+2.18%) |
Apr 09, 2008 | 8.862 | 8.879 | 8.672 | 8.715 | 2,202,734 | -0.26(-2.92%) |
Apr 08, 2008 | 9.107 | 9.161 | 8.845 | 8.977 | 2,627,410 | -0.22(-2.41%) |
Apr 07, 2008 | 9.101 | 9.291 | 9.020 | 9.199 | 1,057,426 | +0.18(+1.98%) |
Apr 04, 2008 | 9.348 | 9.354 | 8.911 | 9.020 | 2,423,329 | -0.43(-4.51%) |
Apr 03, 2008 | 9.334 | 9.475 | 9.164 | 9.446 | 1,881,547 | -0.09(-0.94%) |
Apr 02, 2008 | 9.642 | 9.659 | 9.391 | 9.535 | 1,821,332 | -0.11(-1.10%) |
Apr 01, 2008 | 9.276 | 9.647 | 9.200 | 9.642 | 2,287,766 | +0.49(+5.31%) |
Mar 31, 2008 | 9.193 | 9.253 | 8.992 | 9.155 | 1,660,800 | -0.05(-0.53%) |
Mar 28, 2008 | 9.239 | 9.400 | 9.138 | 9.204 | 1,844,900 | +0.01(+0.16%) |
Mar 27, 2008 | 9.164 | 9.354 | 9.075 | 9.190 | 1,816,792 | +0.02(+0.19%) |
Mar 26, 2008 | 9.383 | 9.414 | 9.141 | 9.173 | 2,002,697 | -0.29(-3.10%) |
Mar 25, 2008 | 9.360 | 9.670 | 9.245 | 9.466 | 2,473,730 | +0.11(+1.14%) |
Mar 24, 2008 | 8.701 | 9.452 | 8.660 | 9.360 | 3,424,448 | +0.71(+8.21%) |
Mar 21, 2008 | 8.287 | 8.773 | 8.117 | 8.649 | 3,976,003 | +0.00(+0.00%) |
Mar 20, 2008 | 8.287 | 8.773 | 8.117 | 8.649 | 3,976,003 | +0.45(+5.51%) |
Mar 19, 2008 | 8.761 | 9.078 | 8.198 | 8.198 | 3,125,533 | -0.71(-7.98%) |
Mar 18, 2008 | 8.874 | 9.040 | 8.595 | 8.908 | 2,800,949 | +0.26(+2.99%) |
Mar 17, 2008 | 8.537 | 8.862 | 8.537 | 8.649 | 2,435,125 | -0.12(-1.35%) |
Mar 14, 2008 | 9.035 | 9.095 | 8.632 | 8.767 | 1,178,245 | -0.17(-1.93%) |
Mar 13, 2008 | 8.425 | 9.015 | 8.379 | 8.940 | 3,277,443 | +0.40(+4.68%) |
Mar 12, 2008 | 8.793 | 8.931 | 8.523 | 8.540 | 1,552,896 | -0.28(-3.13%) |
Mar 11, 2008 | 8.370 | 8.819 | 8.327 | 8.816 | 2,259,546 | +0.70(+8.69%) |
Mar 10, 2008 | 8.175 | 8.362 | 8.111 | 8.111 | 1,753,232 | -0.05(-0.60%) |
Mar 07, 2008 | 7.988 | 8.290 | 7.841 | 8.160 | 1,322,261 | +0.05(+0.57%) |
Mar 06, 2008 | 8.336 | 8.336 | 8.062 | 8.114 | 1,251,925 | -0.28(-3.39%) |
Mar 05, 2008 | 8.442 | 8.641 | 8.241 | 8.399 | 1,413,025 | -0.02(-0.24%) |
Mar 04, 2008 | 7.930 | 8.439 | 7.801 | 8.419 | 2,272,837 | +0.37(+4.65%) |