Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.778 | 8.801 | 8.709 | 8.732 | 1,782,228 | +0.05(+0.59%) |
May 29, 2008 | 8.577 | 8.720 | 8.560 | 8.680 | 1,619,844 | -0.09(-1.05%) |
May 28, 2008 | 8.726 | 8.772 | 8.669 | 8.772 | 1,438,094 | +0.19(+2.20%) |
May 27, 2008 | 8.526 | 8.612 | 8.508 | 8.583 | 1,251,133 | -0.07(-0.79%) |
May 26, 2008 | 8.743 | 8.755 | 8.617 | 8.652 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.743 | 8.755 | 8.617 | 8.652 | 1,576,836 | -0.07(-0.79%) |
May 22, 2008 | 8.680 | 8.789 | 8.663 | 8.720 | 1,151,599 | -0.02(-0.26%) |
May 21, 2008 | 8.904 | 8.915 | 8.726 | 8.743 | 1,294,708 | -0.22(-2.49%) |
May 20, 2008 | 8.984 | 9.018 | 8.898 | 8.967 | 1,012,325 | +0.02(+0.26%) |
May 19, 2008 | 8.996 | 9.047 | 8.932 | 8.944 | 1,293,493 | -0.19(-2.07%) |
May 16, 2008 | 9.093 | 9.133 | 9.030 | 9.133 | 1,586,525 | +0.08(+0.89%) |
May 15, 2008 | 8.950 | 9.081 | 8.915 | 9.053 | 1,039,021 | +0.13(+1.48%) |
May 14, 2008 | 8.915 | 8.978 | 8.898 | 8.921 | 1,388,391 | +0.00(+0.00%) |
May 13, 2008 | 8.921 | 8.967 | 8.875 | 8.921 | 1,147,800 | -0.10(-1.14%) |
May 12, 2008 | 8.950 | 9.024 | 8.938 | 9.024 | 1,148,610 | +0.02(+0.25%) |
May 09, 2008 | 8.898 | 9.013 | 8.892 | 9.001 | 863,321 | +0.06(+0.64%) |
May 08, 2008 | 8.973 | 9.018 | 8.915 | 8.944 | 1,550,463 | -0.07(-0.83%) |
May 07, 2008 | 9.104 | 9.196 | 8.973 | 9.018 | 1,407,661 | -0.28(-2.96%) |
May 06, 2008 | 9.162 | 9.339 | 9.122 | 9.293 | 1,898,117 | -0.12(-1.28%) |
May 05, 2008 | 9.391 | 9.460 | 9.374 | 9.414 | 1,644,734 | +0.01(+0.12%) |
May 02, 2008 | 9.385 | 9.448 | 9.311 | 9.402 | 1,515,836 | +0.09(+0.92%) |
May 01, 2008 | 9.104 | 9.322 | 9.104 | 9.316 | 1,629,534 | +0.18(+2.01%) |
Apr 30, 2008 | 9.104 | 9.219 | 9.087 | 9.133 | 1,509,448 | +0.12(+1.34%) |
Apr 29, 2008 | 9.064 | 9.081 | 8.973 | 9.013 | 2,088,611 | -0.19(-2.05%) |
Apr 28, 2008 | 9.144 | 9.236 | 9.122 | 9.202 | 1,177,119 | +0.22(+2.42%) |
Apr 25, 2008 | 9.001 | 9.030 | 8.881 | 8.984 | 1,754,265 | -0.32(-3.45%) |
Apr 24, 2008 | 9.219 | 9.379 | 9.139 | 9.305 | 1,724,691 | +0.01(+0.06%) |
Apr 23, 2008 | 9.265 | 9.362 | 9.179 | 9.299 | 1,670,317 | -0.05(-0.55%) |
Apr 22, 2008 | 9.316 | 9.397 | 9.282 | 9.351 | 1,300,105 | -0.06(-0.67%) |
Apr 21, 2008 | 9.454 | 9.454 | 9.339 | 9.414 | 2,699,949 | -0.15(-1.62%) |
Apr 18, 2008 | 9.580 | 9.637 | 9.316 | 9.568 | 6,428,001 | +0.17(+1.77%) |
Apr 17, 2008 | 9.271 | 9.431 | 9.236 | 9.402 | 1,869,901 | +0.11(+1.23%) |
Apr 16, 2008 | 9.122 | 9.288 | 9.104 | 9.288 | 1,465,740 | +0.32(+3.51%) |
Apr 15, 2008 | 8.984 | 8.984 | 8.892 | 8.973 | 1,324,616 | +0.02(+0.19%) |
Apr 14, 2008 | 8.921 | 8.996 | 8.898 | 8.955 | 1,900,215 | +0.01(+0.06%) |
Apr 11, 2008 | 9.007 | 9.070 | 8.921 | 8.950 | 1,624,394 | -0.08(-0.89%) |
Apr 10, 2008 | 8.967 | 9.087 | 8.921 | 9.030 | 1,377,953 | -0.07(-0.76%) |
Apr 09, 2008 | 9.185 | 9.196 | 9.081 | 9.099 | 1,517,899 | -0.22(-2.40%) |
Apr 08, 2008 | 9.276 | 9.339 | 9.253 | 9.322 | 1,244,408 | +0.00(+0.00%) |
Apr 07, 2008 | 9.385 | 9.385 | 9.276 | 9.322 | 1,495,522 | -0.02(-0.18%) |
Apr 04, 2008 | 9.276 | 9.374 | 9.202 | 9.339 | 1,855,443 | +0.35(+3.89%) |
Apr 03, 2008 | 8.927 | 9.030 | 8.869 | 8.990 | 1,564,776 | -0.19(-2.12%) |
Apr 02, 2008 | 9.150 | 9.236 | 9.081 | 9.185 | 2,281,840 | +0.17(+1.84%) |
Apr 01, 2008 | 8.675 | 9.024 | 8.657 | 9.018 | 1,861,199 | +0.63(+7.51%) |
Mar 31, 2008 | 8.423 | 8.491 | 8.377 | 8.388 | 1,594,605 | -0.09(-1.01%) |
Mar 28, 2008 | 8.503 | 8.577 | 8.440 | 8.474 | 1,624,869 | +0.06(+0.75%) |
Mar 27, 2008 | 8.549 | 8.554 | 8.388 | 8.411 | 1,623,897 | +0.10(+1.24%) |
Mar 26, 2008 | 8.331 | 8.348 | 8.256 | 8.308 | 1,567,466 | -0.14(-1.63%) |
Mar 25, 2008 | 8.325 | 8.463 | 8.274 | 8.445 | 2,207,750 | +0.24(+2.93%) |
Mar 24, 2008 | 8.182 | 8.274 | 8.079 | 8.205 | 1,482,295 | +0.16(+1.99%) |
Mar 21, 2008 | 7.809 | 8.073 | 7.764 | 8.044 | 2,865,051 | +0.00(+0.00%) |
Mar 20, 2008 | 7.809 | 8.073 | 7.764 | 8.044 | 2,865,051 | +0.19(+2.41%) |
Mar 19, 2008 | 8.107 | 8.130 | 7.844 | 7.855 | 3,220,278 | -0.22(-2.77%) |
Mar 18, 2008 | 7.953 | 8.079 | 7.907 | 8.079 | 2,902,266 | +0.32(+4.14%) |
Mar 17, 2008 | 7.712 | 7.861 | 7.626 | 7.758 | 3,098,672 | -0.17(-2.17%) |
Mar 14, 2008 | 8.188 | 8.222 | 7.844 | 7.930 | 2,754,213 | -0.22(-2.67%) |
Mar 13, 2008 | 7.958 | 8.182 | 7.890 | 8.148 | 2,721,293 | -0.07(-0.91%) |
Mar 12, 2008 | 8.360 | 8.388 | 8.193 | 8.222 | 2,274,826 | -0.03(-0.35%) |
Mar 11, 2008 | 8.211 | 8.251 | 7.999 | 8.251 | 2,163,016 | +0.45(+5.80%) |
Mar 10, 2008 | 7.964 | 7.993 | 7.764 | 7.798 | 1,965,209 | -0.22(-2.72%) |
Mar 07, 2008 | 8.010 | 8.136 | 7.936 | 8.016 | 2,671,827 | -0.03(-0.43%) |
Mar 06, 2008 | 8.193 | 8.216 | 8.033 | 8.050 | 1,834,563 | -0.44(-5.13%) |
Mar 05, 2008 | 8.508 | 8.635 | 8.400 | 8.486 | 4,321,231 | +0.07(+0.82%) |
Mar 04, 2008 | 8.371 | 8.457 | 8.262 | 8.417 | 3,279,636 | -0.14(-1.67%) |