Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.115 | 8.159 | 8.080 | 8.132 | 2,111,401 | +0.02(+0.21%) |
May 29, 2008 | 8.153 | 8.153 | 8.009 | 8.115 | 2,349,953 | -0.01(-0.10%) |
May 28, 2008 | 8.094 | 8.140 | 7.972 | 8.124 | 2,120,450 | +0.03(+0.36%) |
May 27, 2008 | 8.213 | 8.213 | 7.936 | 8.094 | 3,728,958 | -0.11(-1.29%) |
May 26, 2008 | 8.092 | 8.255 | 7.895 | 8.201 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.092 | 8.255 | 7.895 | 8.201 | 3,837,001 | +0.12(+1.55%) |
May 22, 2008 | 8.423 | 8.683 | 8.061 | 8.076 | 4,111,933 | -0.36(-4.22%) |
May 21, 2008 | 8.621 | 8.708 | 8.323 | 8.432 | 4,349,183 | -0.22(-2.57%) |
May 20, 2008 | 8.544 | 8.671 | 8.534 | 8.654 | 2,508,538 | +0.02(+0.19%) |
May 19, 2008 | 8.496 | 8.781 | 8.471 | 8.638 | 1,437,144 | +0.09(+1.10%) |
May 16, 2008 | 8.581 | 8.627 | 8.427 | 8.544 | 2,548,565 | -0.09(-1.08%) |
May 15, 2008 | 8.594 | 8.688 | 8.534 | 8.638 | 1,754,771 | +0.01(+0.14%) |
May 14, 2008 | 8.740 | 8.740 | 8.569 | 8.625 | 1,994,895 | -0.05(-0.53%) |
May 13, 2008 | 8.432 | 8.694 | 8.350 | 8.671 | 2,820,556 | +0.27(+3.19%) |
May 12, 2008 | 8.296 | 8.461 | 8.271 | 8.402 | 1,489,263 | +0.14(+1.71%) |
May 09, 2008 | 8.157 | 8.286 | 8.117 | 8.261 | 1,166,706 | +0.02(+0.23%) |
May 08, 2008 | 8.215 | 8.319 | 8.211 | 8.242 | 2,647,828 | +0.01(+0.13%) |
May 07, 2008 | 8.303 | 8.417 | 8.201 | 8.232 | 2,282,457 | -0.11(-1.32%) |
May 06, 2008 | 8.300 | 8.367 | 8.207 | 8.342 | 2,700,081 | +0.00(+0.00%) |
May 05, 2008 | 8.438 | 8.529 | 8.317 | 8.342 | 2,384,910 | -0.15(-1.76%) |
May 02, 2008 | 8.194 | 8.706 | 8.194 | 8.492 | 6,367,848 | -0.52(-5.75%) |
May 01, 2008 | 8.854 | 9.097 | 8.837 | 9.010 | 1,963,609 | +0.19(+2.15%) |
Apr 30, 2008 | 8.833 | 8.962 | 8.758 | 8.821 | 2,078,563 | +0.02(+0.21%) |
Apr 29, 2008 | 8.910 | 8.910 | 8.675 | 8.802 | 2,296,283 | -0.11(-1.19%) |
Apr 28, 2008 | 8.740 | 8.964 | 8.719 | 8.908 | 2,286,147 | +0.20(+2.32%) |
Apr 25, 2008 | 8.509 | 8.769 | 8.423 | 8.706 | 2,304,611 | +0.28(+3.36%) |
Apr 24, 2008 | 8.280 | 8.569 | 8.209 | 8.423 | 5,207,457 | +0.14(+1.63%) |
Apr 23, 2008 | 8.194 | 8.325 | 8.136 | 8.288 | 2,277,108 | +0.10(+1.17%) |
Apr 22, 2008 | 8.328 | 8.334 | 8.140 | 8.192 | 2,627,812 | -0.14(-1.70%) |
Apr 21, 2008 | 8.515 | 8.521 | 8.323 | 8.334 | 2,221,005 | -0.20(-2.39%) |
Apr 18, 2008 | 8.504 | 8.648 | 8.452 | 8.538 | 2,683,770 | +0.20(+2.34%) |
Apr 17, 2008 | 8.146 | 8.384 | 8.009 | 8.342 | 2,392,153 | +0.07(+0.88%) |
Apr 16, 2008 | 8.038 | 8.313 | 8.038 | 8.269 | 2,730,424 | +0.23(+2.90%) |
Apr 15, 2008 | 8.236 | 8.342 | 7.888 | 8.036 | 5,025,569 | -0.22(-2.62%) |
Apr 14, 2008 | 8.531 | 8.561 | 8.253 | 8.253 | 1,548,917 | -0.26(-3.08%) |
Apr 11, 2008 | 8.521 | 8.660 | 8.490 | 8.515 | 1,631,720 | -0.06(-0.66%) |
Apr 10, 2008 | 8.573 | 8.660 | 8.534 | 8.571 | 1,084,177 | -0.03(-0.39%) |
Apr 09, 2008 | 8.613 | 8.646 | 8.552 | 8.604 | 1,979,007 | -0.01(-0.10%) |
Apr 08, 2008 | 8.667 | 8.688 | 8.561 | 8.613 | 2,162,587 | -0.12(-1.43%) |
Apr 07, 2008 | 8.771 | 8.923 | 8.725 | 8.737 | 1,481,016 | -0.03(-0.33%) |
Apr 04, 2008 | 8.777 | 8.862 | 8.621 | 8.767 | 2,593,932 | -0.06(-0.64%) |
Apr 03, 2008 | 8.677 | 8.841 | 8.588 | 8.823 | 4,954,487 | +0.11(+1.22%) |
Apr 02, 2008 | 8.835 | 8.898 | 8.617 | 8.717 | 4,694,255 | -0.16(-1.78%) |
Apr 01, 2008 | 8.669 | 8.975 | 8.538 | 8.875 | 4,007,033 | +0.26(+3.04%) |
Mar 31, 2008 | 8.638 | 8.725 | 8.586 | 8.613 | 2,338,958 | -0.05(-0.62%) |
Mar 28, 2008 | 8.864 | 8.864 | 8.627 | 8.667 | 1,158,666 | -0.09(-1.07%) |
Mar 27, 2008 | 9.149 | 9.149 | 8.758 | 8.760 | 1,384,536 | -0.30(-3.26%) |
Mar 26, 2008 | 9.218 | 9.287 | 8.975 | 9.056 | 2,896,199 | -0.25(-2.64%) |
Mar 25, 2008 | 8.933 | 9.385 | 8.914 | 9.301 | 2,937,595 | +0.40(+4.49%) |
Mar 24, 2008 | 8.708 | 9.066 | 8.619 | 8.902 | 3,082,407 | +0.16(+1.83%) |
Mar 21, 2008 | 8.725 | 8.789 | 8.590 | 8.742 | 3,797,503 | +0.00(+0.00%) |
Mar 20, 2008 | 8.725 | 8.789 | 8.590 | 8.742 | 3,797,503 | -0.02(-0.26%) |
Mar 19, 2008 | 8.762 | 8.995 | 8.704 | 8.764 | 3,089,818 | -0.06(-0.64%) |
Mar 18, 2008 | 8.740 | 8.943 | 8.721 | 8.821 | 3,354,100 | +0.29(+3.34%) |
Mar 17, 2008 | 8.906 | 8.906 | 8.450 | 8.536 | 6,583,386 | -0.64(-6.94%) |
Mar 14, 2008 | 9.424 | 9.424 | 8.929 | 9.172 | 1,819,024 | -0.12(-1.25%) |
Mar 13, 2008 | 9.029 | 9.341 | 9.029 | 9.289 | 3,393,180 | +0.03(+0.29%) |
Mar 12, 2008 | 9.555 | 9.555 | 9.258 | 9.262 | 1,883,680 | -0.26(-2.71%) |
Mar 11, 2008 | 9.476 | 9.666 | 9.303 | 9.520 | 2,053,016 | +0.17(+1.80%) |
Mar 10, 2008 | 9.678 | 9.749 | 9.330 | 9.351 | 1,399,434 | -0.35(-3.56%) |
Mar 07, 2008 | 9.593 | 9.734 | 9.493 | 9.697 | 1,668,075 | +0.10(+1.02%) |
Mar 06, 2008 | 9.784 | 9.907 | 9.549 | 9.599 | 1,997,120 | -0.31(-3.11%) |
Mar 05, 2008 | 9.926 | 10.09 | 9.801 | 9.907 | 1,111,569 | +0.01(+0.11%) |
Mar 04, 2008 | 10.07 | 10.12 | 9.867 | 9.896 | 1,952,095 | -0.30(-2.90%) |