Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.172 | 8.256 | 8.027 | 8.133 | 2,415,688 | -0.13(-1.53%) |
May 29, 2008 | 8.261 | 8.408 | 8.206 | 8.259 | 1,824,185 | -0.02(-0.24%) |
May 28, 2008 | 8.249 | 8.428 | 8.075 | 8.279 | 1,853,667 | +0.04(+0.45%) |
May 27, 2008 | 8.243 | 8.387 | 8.053 | 8.242 | 2,392,371 | -0.04(-0.49%) |
May 26, 2008 | 9.031 | 9.031 | 8.259 | 8.282 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.031 | 9.031 | 8.259 | 8.282 | 3,371,721 | -0.73(-8.09%) |
May 22, 2008 | 8.669 | 9.037 | 8.556 | 9.012 | 3,178,231 | +0.34(+3.95%) |
May 21, 2008 | 8.870 | 8.875 | 8.543 | 8.669 | 1,969,040 | -0.12(-1.31%) |
May 20, 2008 | 8.875 | 8.948 | 8.777 | 8.785 | 1,475,195 | -0.10(-1.16%) |
May 19, 2008 | 8.989 | 9.006 | 8.838 | 8.888 | 1,602,233 | -0.12(-1.28%) |
May 16, 2008 | 9.097 | 9.131 | 8.747 | 9.003 | 1,238,001 | -0.07(-0.74%) |
May 15, 2008 | 8.960 | 9.104 | 8.856 | 9.070 | 718,647 | +0.07(+0.83%) |
May 14, 2008 | 8.863 | 9.088 | 8.857 | 8.996 | 1,086,294 | +0.13(+1.46%) |
May 13, 2008 | 8.962 | 9.100 | 8.801 | 8.866 | 1,063,377 | -0.10(-1.07%) |
May 12, 2008 | 8.840 | 9.014 | 8.691 | 8.962 | 1,207,584 | +0.15(+1.75%) |
May 09, 2008 | 8.652 | 8.866 | 8.527 | 8.808 | 1,684,435 | +0.13(+1.53%) |
May 08, 2008 | 9.006 | 9.104 | 8.577 | 8.675 | 2,588,396 | -0.11(-1.27%) |
May 07, 2008 | 8.659 | 8.928 | 8.630 | 8.786 | 2,004,568 | +0.19(+2.21%) |
May 06, 2008 | 8.479 | 8.625 | 8.437 | 8.596 | 1,338,257 | +0.10(+1.13%) |
May 05, 2008 | 8.678 | 8.678 | 8.305 | 8.501 | 2,901,875 | -0.15(-1.70%) |
May 02, 2008 | 8.907 | 8.962 | 8.632 | 8.648 | 2,037,098 | -0.16(-1.83%) |
May 01, 2008 | 8.612 | 8.909 | 8.540 | 8.809 | 2,249,628 | +0.19(+2.18%) |
Apr 30, 2008 | 8.719 | 8.962 | 8.582 | 8.621 | 2,169,270 | -0.08(-0.90%) |
Apr 29, 2008 | 8.636 | 8.717 | 8.561 | 8.699 | 1,306,623 | -0.01(-0.08%) |
Apr 28, 2008 | 8.696 | 8.785 | 8.490 | 8.707 | 1,517,739 | -0.01(-0.16%) |
Apr 25, 2008 | 8.765 | 8.765 | 8.538 | 8.721 | 1,629,827 | +0.02(+0.27%) |
Apr 24, 2008 | 8.636 | 8.767 | 8.581 | 8.698 | 1,488,172 | +0.06(+0.70%) |
Apr 23, 2008 | 8.373 | 8.673 | 8.373 | 8.637 | 1,861,978 | +0.22(+2.61%) |
Apr 22, 2008 | 8.691 | 8.691 | 8.369 | 8.417 | 1,590,192 | -0.25(-2.87%) |
Apr 21, 2008 | 8.657 | 8.703 | 8.463 | 8.666 | 1,338,003 | -0.07(-0.77%) |
Apr 18, 2008 | 8.879 | 8.879 | 8.625 | 8.733 | 2,415,220 | -0.01(-0.08%) |
Apr 17, 2008 | 8.714 | 8.804 | 8.650 | 8.740 | 2,840,675 | +0.09(+1.00%) |
Apr 16, 2008 | 8.460 | 8.769 | 8.431 | 8.653 | 5,237,627 | +0.29(+3.50%) |
Apr 15, 2008 | 8.265 | 8.407 | 8.174 | 8.360 | 3,839,612 | +0.17(+2.10%) |
Apr 14, 2008 | 7.984 | 8.211 | 7.853 | 8.188 | 3,829,294 | +0.25(+3.11%) |
Apr 11, 2008 | 7.892 | 8.096 | 7.885 | 7.942 | 3,350,089 | -0.07(-0.89%) |
Apr 10, 2008 | 8.208 | 8.259 | 7.904 | 8.013 | 3,238,158 | +0.03(+0.42%) |
Apr 09, 2008 | 8.123 | 8.275 | 7.876 | 7.979 | 3,145,656 | -0.17(-2.03%) |
Apr 08, 2008 | 8.194 | 8.389 | 8.069 | 8.144 | 2,618,932 | -0.10(-1.21%) |
Apr 07, 2008 | 8.027 | 8.353 | 8.027 | 8.243 | 6,714,936 | +0.32(+4.05%) |
Apr 04, 2008 | 8.139 | 8.139 | 7.888 | 7.922 | 3,888,100 | -0.18(-2.17%) |
Apr 03, 2008 | 7.968 | 8.162 | 7.938 | 8.098 | 2,457,363 | +0.06(+0.71%) |
Apr 02, 2008 | 7.986 | 8.192 | 7.947 | 8.041 | 2,827,258 | +0.09(+1.14%) |
Apr 01, 2008 | 7.848 | 8.048 | 7.569 | 7.950 | 4,496,136 | +0.01(+0.16%) |
Mar 31, 2008 | 7.988 | 8.066 | 7.824 | 7.938 | 3,057,476 | +0.00(+0.02%) |
Mar 28, 2008 | 8.069 | 8.089 | 7.862 | 7.936 | 3,864,834 | -0.14(-1.71%) |
Mar 27, 2008 | 8.165 | 8.384 | 8.016 | 8.075 | 2,018,481 | -0.19(-2.30%) |
Mar 26, 2008 | 8.449 | 8.536 | 8.254 | 8.265 | 2,089,869 | -0.24(-2.84%) |
Mar 25, 2008 | 8.561 | 8.577 | 8.366 | 8.506 | 2,176,093 | -0.03(-0.37%) |
Mar 24, 2008 | 8.302 | 8.538 | 8.281 | 8.538 | 3,913,057 | +0.23(+2.73%) |
Mar 21, 2008 | 8.217 | 8.605 | 8.057 | 8.311 | 8,013,377 | +0.00(+0.00%) |
Mar 20, 2008 | 8.217 | 8.605 | 8.057 | 8.311 | 8,013,377 | +0.18(+2.18%) |
Mar 19, 2008 | 8.332 | 8.511 | 8.133 | 8.133 | 1,335,056 | -0.17(-2.09%) |
Mar 18, 2008 | 8.282 | 8.330 | 8.020 | 8.307 | 3,846,216 | +0.34(+4.25%) |
Mar 17, 2008 | 7.897 | 8.121 | 7.853 | 7.968 | 2,404,959 | -0.07(-0.82%) |
Mar 14, 2008 | 8.185 | 8.261 | 7.919 | 8.034 | 2,042,074 | -0.10(-1.18%) |
Mar 13, 2008 | 7.949 | 8.146 | 7.933 | 8.130 | 2,741,811 | +0.07(+0.90%) |
Mar 12, 2008 | 8.204 | 8.204 | 7.975 | 8.057 | 2,318,182 | +0.06(+0.78%) |
Mar 11, 2008 | 8.117 | 8.410 | 7.768 | 7.995 | 3,941,868 | +0.01(+0.11%) |
Mar 10, 2008 | 8.006 | 8.119 | 7.874 | 7.986 | 1,742,637 | +0.01(+0.07%) |
Mar 07, 2008 | 7.979 | 8.119 | 7.887 | 7.981 | 1,458,302 | -0.13(-1.60%) |
Mar 06, 2008 | 8.171 | 8.430 | 8.077 | 8.110 | 2,706,424 | +0.12(+1.44%) |
Mar 05, 2008 | 7.924 | 8.144 | 7.835 | 7.995 | 2,392,844 | +0.10(+1.26%) |
Mar 04, 2008 | 7.771 | 7.977 | 7.768 | 7.895 | 2,385,237 | +0.06(+0.75%) |