Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.819 | 8.826 | 8.733 | 8.752 | 3,290,051 | +0.09(+1.01%) |
May 29, 2008 | 8.571 | 8.712 | 8.557 | 8.665 | 3,851,487 | -0.10(-1.15%) |
May 28, 2008 | 8.785 | 8.792 | 8.638 | 8.765 | 2,441,153 | +0.19(+2.19%) |
May 27, 2008 | 8.429 | 8.638 | 8.429 | 8.577 | 2,351,397 | +0.05(+0.55%) |
May 26, 2008 | 8.591 | 8.624 | 8.490 | 8.530 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.591 | 8.624 | 8.490 | 8.530 | 1,880,187 | -0.16(-1.85%) |
May 22, 2008 | 8.678 | 8.732 | 8.624 | 8.691 | 3,963,073 | +0.29(+3.44%) |
May 21, 2008 | 8.517 | 8.604 | 8.389 | 8.403 | 4,268,288 | -0.19(-2.19%) |
May 20, 2008 | 8.691 | 8.705 | 8.550 | 8.591 | 12,158,369 | -0.27(-3.03%) |
May 19, 2008 | 8.853 | 8.994 | 8.832 | 8.859 | 6,591,537 | -0.25(-2.73%) |
May 16, 2008 | 9.007 | 9.108 | 8.893 | 9.108 | 4,850,950 | +0.39(+4.47%) |
May 15, 2008 | 8.597 | 8.738 | 8.597 | 8.718 | 4,284,955 | +0.09(+1.09%) |
May 14, 2008 | 8.544 | 8.705 | 8.517 | 8.624 | 5,716,933 | +0.07(+0.86%) |
May 13, 2008 | 8.396 | 8.571 | 8.369 | 8.550 | 4,820,189 | +0.12(+1.43%) |
May 12, 2008 | 8.369 | 8.450 | 8.288 | 8.429 | 2,384,767 | +0.09(+1.13%) |
May 09, 2008 | 8.288 | 8.382 | 8.275 | 8.335 | 1,600,328 | -0.09(-1.12%) |
May 08, 2008 | 8.436 | 8.470 | 8.356 | 8.429 | 3,734,098 | +0.05(+0.56%) |
May 07, 2008 | 8.476 | 8.524 | 8.315 | 8.382 | 6,035,379 | +0.07(+0.81%) |
May 06, 2008 | 8.208 | 8.322 | 8.147 | 8.315 | 3,727,977 | +0.29(+3.60%) |
May 05, 2008 | 7.993 | 8.067 | 7.953 | 8.026 | 3,213,953 | -0.07(-0.83%) |
May 02, 2008 | 8.020 | 8.107 | 7.979 | 8.094 | 5,508,029 | +0.15(+1.95%) |
May 01, 2008 | 7.677 | 7.959 | 7.664 | 7.939 | 3,632,447 | +0.20(+2.60%) |
Apr 30, 2008 | 7.872 | 7.907 | 7.724 | 7.738 | 4,887,950 | -0.22(-2.78%) |
Apr 29, 2008 | 7.986 | 8.013 | 7.859 | 7.959 | 6,210,349 | +0.21(+2.69%) |
Apr 28, 2008 | 7.738 | 7.761 | 7.697 | 7.751 | 2,501,850 | -0.04(-0.52%) |
Apr 25, 2008 | 7.818 | 7.852 | 7.718 | 7.791 | 4,848,032 | +0.30(+3.94%) |
Apr 24, 2008 | 7.442 | 7.543 | 7.382 | 7.496 | 2,882,529 | -0.03(-0.45%) |
Apr 23, 2008 | 7.288 | 7.570 | 7.267 | 7.529 | 4,417,983 | +0.21(+2.94%) |
Apr 22, 2008 | 7.348 | 7.382 | 7.267 | 7.314 | 2,561,614 | -0.11(-1.45%) |
Apr 21, 2008 | 7.375 | 7.442 | 7.341 | 7.422 | 1,497,213 | +0.03(+0.36%) |
Apr 18, 2008 | 7.335 | 7.435 | 7.314 | 7.395 | 2,304,805 | +0.08(+1.10%) |
Apr 17, 2008 | 7.227 | 7.348 | 7.207 | 7.314 | 2,858,630 | -0.16(-2.16%) |
Apr 16, 2008 | 7.254 | 7.482 | 7.254 | 7.476 | 2,739,832 | +0.42(+6.00%) |
Apr 15, 2008 | 7.113 | 7.113 | 6.979 | 7.053 | 2,529,200 | -0.11(-1.50%) |
Apr 14, 2008 | 7.153 | 7.241 | 7.113 | 7.160 | 2,954,400 | +0.07(+0.95%) |
Apr 11, 2008 | 7.328 | 7.335 | 7.086 | 7.093 | 4,624,925 | -0.37(-4.95%) |
Apr 10, 2008 | 7.375 | 7.597 | 7.301 | 7.462 | 6,926,518 | -0.08(-1.07%) |
Apr 09, 2008 | 7.529 | 7.556 | 7.456 | 7.543 | 3,172,777 | +0.00(+0.00%) |
Apr 08, 2008 | 7.476 | 7.603 | 7.462 | 7.543 | 3,697,266 | -0.17(-2.18%) |
Apr 07, 2008 | 7.744 | 7.771 | 7.664 | 7.711 | 5,821,154 | +0.03(+0.44%) |
Apr 04, 2008 | 7.603 | 7.744 | 7.529 | 7.677 | 4,250,517 | +0.07(+0.88%) |
Apr 03, 2008 | 7.516 | 7.644 | 7.476 | 7.610 | 5,700,711 | -0.19(-2.50%) |
Apr 02, 2008 | 7.718 | 7.872 | 7.637 | 7.805 | 5,642,199 | +0.30(+4.03%) |
Apr 01, 2008 | 7.301 | 7.506 | 7.261 | 7.503 | 4,395,794 | +0.34(+4.78%) |
Mar 31, 2008 | 7.187 | 7.247 | 7.059 | 7.160 | 4,528,939 | +0.20(+2.90%) |
Mar 28, 2008 | 7.066 | 7.086 | 6.938 | 6.959 | 3,495,975 | +0.00(+0.00%) |
Mar 27, 2008 | 7.100 | 7.113 | 6.959 | 6.959 | 4,090,567 | -0.17(-2.36%) |
Mar 26, 2008 | 7.140 | 7.180 | 7.073 | 7.126 | 4,246,023 | -0.11(-1.58%) |
Mar 25, 2008 | 7.140 | 7.261 | 7.059 | 7.241 | 3,857,870 | +0.14(+1.99%) |
Mar 24, 2008 | 6.851 | 7.120 | 6.838 | 7.100 | 5,742,934 | +0.23(+3.32%) |
Mar 21, 2008 | 6.770 | 6.891 | 6.713 | 6.871 | 4,023,257 | +0.00(+0.00%) |
Mar 20, 2008 | 6.770 | 6.891 | 6.713 | 6.871 | 4,023,257 | +0.24(+3.54%) |
Mar 19, 2008 | 6.650 | 6.777 | 6.636 | 6.636 | 14,167,286 | -0.38(-5.36%) |
Mar 18, 2008 | 6.878 | 7.012 | 6.838 | 7.012 | 10,302,386 | +0.21(+3.16%) |
Mar 17, 2008 | 6.911 | 6.985 | 6.764 | 6.797 | 10,158,091 | -0.25(-3.53%) |
Mar 14, 2008 | 7.247 | 7.274 | 6.999 | 7.046 | 4,526,918 | -0.20(-2.78%) |
Mar 13, 2008 | 7.079 | 7.308 | 7.059 | 7.247 | 3,517,084 | -0.03(-0.46%) |
Mar 12, 2008 | 7.328 | 7.402 | 7.281 | 7.281 | 3,268,407 | -0.09(-1.19%) |
Mar 11, 2008 | 7.335 | 7.368 | 7.180 | 7.368 | 5,862,945 | +0.19(+2.62%) |
Mar 10, 2008 | 7.355 | 7.355 | 7.160 | 7.180 | 4,173,624 | -0.14(-1.93%) |
Mar 07, 2008 | 7.308 | 7.449 | 7.241 | 7.321 | 4,051,732 | -0.10(-1.36%) |
Mar 06, 2008 | 7.583 | 7.617 | 7.422 | 7.422 | 2,592,906 | -0.34(-4.33%) |
Mar 05, 2008 | 7.731 | 7.825 | 7.670 | 7.758 | 3,052,341 | +0.05(+0.61%) |
Mar 04, 2008 | 7.610 | 7.731 | 7.543 | 7.711 | 6,655,933 | -0.21(-2.71%) |