Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.225 | 8.381 | 8.210 | 8.342 | 2,690,366 | +0.12(+1.42%) |
May 29, 2008 | 8.116 | 8.350 | 8.116 | 8.225 | 2,300,236 | +0.08(+0.96%) |
May 28, 2008 | 8.233 | 8.241 | 8.132 | 8.147 | 2,198,632 | -0.06(-0.76%) |
May 27, 2008 | 8.280 | 8.303 | 8.186 | 8.210 | 2,221,237 | -0.07(-0.85%) |
May 26, 2008 | 8.381 | 8.381 | 8.155 | 8.280 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.381 | 8.381 | 8.155 | 8.280 | 1,259,720 | -0.08(-0.93%) |
May 22, 2008 | 8.381 | 8.459 | 8.319 | 8.358 | 1,913,953 | +0.00(+0.00%) |
May 21, 2008 | 8.467 | 8.537 | 8.264 | 8.358 | 3,886,654 | -0.11(-1.29%) |
May 20, 2008 | 8.467 | 8.521 | 8.420 | 8.467 | 1,728,998 | -0.01(-0.09%) |
May 19, 2008 | 8.654 | 8.670 | 8.475 | 8.475 | 1,624,517 | -0.19(-2.25%) |
May 16, 2008 | 8.685 | 8.693 | 8.537 | 8.670 | 1,133,379 | -0.02(-0.27%) |
May 15, 2008 | 8.740 | 8.740 | 8.553 | 8.693 | 1,568,746 | -0.09(-0.98%) |
May 14, 2008 | 8.810 | 8.927 | 8.748 | 8.779 | 1,939,882 | -0.02(-0.27%) |
May 13, 2008 | 8.779 | 8.841 | 8.685 | 8.802 | 1,786,123 | +0.05(+0.62%) |
May 12, 2008 | 8.740 | 8.771 | 8.592 | 8.748 | 1,599,802 | +0.11(+1.26%) |
May 09, 2008 | 8.646 | 8.670 | 8.482 | 8.638 | 1,189,274 | -0.13(-1.51%) |
May 08, 2008 | 8.576 | 9.013 | 8.436 | 8.771 | 3,415,374 | +0.21(+2.46%) |
May 07, 2008 | 8.638 | 8.771 | 8.560 | 8.560 | 1,325,793 | -0.09(-0.99%) |
May 06, 2008 | 8.654 | 8.732 | 8.506 | 8.646 | 1,483,646 | -0.07(-0.81%) |
May 05, 2008 | 8.833 | 8.872 | 8.662 | 8.716 | 1,404,959 | -0.07(-0.80%) |
May 02, 2008 | 8.771 | 8.818 | 8.724 | 8.787 | 1,709,893 | +0.06(+0.72%) |
May 01, 2008 | 8.724 | 8.748 | 8.576 | 8.724 | 1,254,045 | +0.06(+0.72%) |
Apr 30, 2008 | 8.615 | 8.794 | 8.599 | 8.662 | 2,626,422 | +0.12(+1.37%) |
Apr 29, 2008 | 8.443 | 8.623 | 8.397 | 8.545 | 1,691,460 | +0.10(+1.20%) |
Apr 28, 2008 | 8.233 | 8.459 | 8.210 | 8.443 | 2,086,315 | +0.26(+3.14%) |
Apr 25, 2008 | 8.077 | 8.217 | 8.022 | 8.186 | 1,299,310 | +0.12(+1.45%) |
Apr 24, 2008 | 8.015 | 8.178 | 7.937 | 8.069 | 1,154,152 | +0.09(+1.07%) |
Apr 23, 2008 | 8.022 | 8.124 | 7.968 | 7.983 | 965,593 | -0.03(-0.39%) |
Apr 22, 2008 | 8.194 | 8.194 | 7.983 | 8.015 | 1,139,764 | -0.19(-2.37%) |
Apr 21, 2008 | 8.404 | 8.459 | 8.163 | 8.210 | 2,003,449 | -0.24(-2.86%) |
Apr 18, 2008 | 8.451 | 8.537 | 8.365 | 8.451 | 1,891,656 | +0.14(+1.69%) |
Apr 17, 2008 | 8.280 | 8.358 | 8.225 | 8.311 | 1,270,309 | -0.02(-0.19%) |
Apr 16, 2008 | 8.202 | 8.381 | 8.171 | 8.327 | 1,348,262 | +0.20(+2.50%) |
Apr 15, 2008 | 7.999 | 8.264 | 7.937 | 8.124 | 2,386,724 | +0.16(+1.96%) |
Apr 14, 2008 | 7.937 | 8.038 | 7.921 | 7.968 | 1,262,081 | +0.05(+0.69%) |
Apr 11, 2008 | 7.952 | 7.991 | 7.882 | 7.913 | 1,764,285 | -0.16(-1.93%) |
Apr 10, 2008 | 7.937 | 8.116 | 7.937 | 8.069 | 1,360,784 | +0.13(+1.67%) |
Apr 09, 2008 | 8.139 | 8.194 | 7.921 | 7.937 | 1,521,863 | -0.25(-3.05%) |
Apr 08, 2008 | 8.132 | 8.217 | 8.054 | 8.186 | 1,049,999 | -0.03(-0.38%) |
Apr 07, 2008 | 8.202 | 8.272 | 8.155 | 8.217 | 1,244,623 | +0.08(+0.96%) |
Apr 04, 2008 | 8.147 | 8.186 | 8.077 | 8.139 | 1,800,112 | +0.02(+0.19%) |
Apr 03, 2008 | 7.968 | 8.155 | 7.929 | 8.124 | 5,542,886 | +0.16(+1.96%) |
Apr 02, 2008 | 8.046 | 8.054 | 7.913 | 7.968 | 1,512,757 | -0.02(-0.29%) |
Apr 01, 2008 | 7.913 | 8.022 | 7.882 | 7.991 | 2,740,176 | +0.09(+1.08%) |
Mar 31, 2008 | 7.789 | 7.952 | 7.703 | 7.906 | 4,409,516 | +0.16(+2.11%) |
Mar 28, 2008 | 7.937 | 7.952 | 7.695 | 7.742 | 1,966,253 | -0.21(-2.65%) |
Mar 27, 2008 | 8.015 | 8.061 | 7.944 | 7.952 | 2,103,815 | +0.02(+0.20%) |
Mar 26, 2008 | 7.991 | 8.069 | 7.874 | 7.937 | 1,719,135 | -0.05(-0.59%) |
Mar 25, 2008 | 8.077 | 8.186 | 7.921 | 7.983 | 3,062,712 | -0.09(-1.16%) |
Mar 24, 2008 | 7.913 | 8.171 | 7.820 | 8.077 | 1,884,726 | +0.23(+2.98%) |
Mar 21, 2008 | 8.077 | 8.077 | 7.804 | 7.843 | 4,913,835 | +0.00(+0.00%) |
Mar 20, 2008 | 8.077 | 8.077 | 7.804 | 7.843 | 4,913,835 | -0.16(-2.04%) |
Mar 19, 2008 | 7.562 | 8.381 | 7.547 | 8.007 | 5,080,846 | +0.51(+6.87%) |
Mar 18, 2008 | 7.547 | 7.570 | 7.344 | 7.492 | 9,038,993 | +0.10(+1.37%) |
Mar 17, 2008 | 7.983 | 7.983 | 7.251 | 7.391 | 2,939,872 | -0.51(-6.42%) |
Mar 14, 2008 | 8.210 | 8.210 | 7.843 | 7.898 | 1,972,904 | -0.19(-2.41%) |
Mar 13, 2008 | 7.804 | 8.163 | 7.711 | 8.093 | 2,505,758 | +0.21(+2.67%) |
Mar 12, 2008 | 7.937 | 8.030 | 7.859 | 7.882 | 2,706,178 | -0.05(-0.69%) |
Mar 11, 2008 | 8.147 | 8.202 | 7.874 | 7.937 | 3,225,362 | -0.12(-1.55%) |
Mar 10, 2008 | 8.054 | 8.155 | 8.030 | 8.061 | 2,022,226 | +0.00(+0.00%) |
Mar 07, 2008 | 8.358 | 8.397 | 8.046 | 8.061 | 2,197,628 | -0.38(-4.52%) |
Mar 06, 2008 | 8.506 | 8.599 | 8.436 | 8.443 | 2,201,027 | -0.12(-1.37%) |
Mar 05, 2008 | 8.436 | 8.631 | 8.404 | 8.560 | 2,179,222 | +0.17(+2.04%) |
Mar 04, 2008 | 8.436 | 8.521 | 8.295 | 8.389 | 2,623,618 | -0.10(-1.19%) |