Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.446 | 8.504 | 8.305 | 8.479 | 8,999,516 | +0.03(+0.39%) |
May 29, 2008 | 8.289 | 8.512 | 8.285 | 8.446 | 9,396,555 | +0.16(+1.89%) |
May 28, 2008 | 8.516 | 8.529 | 8.248 | 8.289 | 11,808,986 | -0.22(-2.57%) |
May 27, 2008 | 8.372 | 8.520 | 8.347 | 8.508 | 8,749,862 | +0.14(+1.63%) |
May 26, 2008 | 8.330 | 8.421 | 8.219 | 8.372 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.330 | 8.421 | 8.219 | 8.372 | 10,092,507 | +0.03(+0.35%) |
May 22, 2008 | 8.161 | 8.347 | 8.161 | 8.343 | 13,020,470 | +0.18(+2.23%) |
May 21, 2008 | 8.120 | 8.239 | 8.041 | 8.161 | 13,204,525 | +0.08(+0.97%) |
May 20, 2008 | 8.053 | 8.210 | 7.991 | 8.082 | 14,246,620 | -0.05(-0.66%) |
May 19, 2008 | 8.124 | 8.223 | 8.058 | 8.136 | 7,162,848 | +0.00(+0.00%) |
May 16, 2008 | 8.033 | 8.148 | 7.983 | 8.136 | 13,254,780 | +0.11(+1.34%) |
May 15, 2008 | 7.909 | 8.053 | 7.872 | 8.029 | 6,456,799 | +0.13(+1.67%) |
May 14, 2008 | 7.872 | 7.929 | 7.839 | 7.896 | 13,020,722 | +0.03(+0.42%) |
May 13, 2008 | 7.847 | 7.863 | 7.731 | 7.863 | 10,001,161 | +0.01(+0.16%) |
May 12, 2008 | 7.801 | 7.863 | 7.768 | 7.851 | 6,938,786 | +0.06(+0.80%) |
May 09, 2008 | 7.694 | 7.847 | 7.694 | 7.789 | 3,513,776 | +0.07(+0.91%) |
May 08, 2008 | 7.669 | 7.793 | 7.591 | 7.719 | 9,735,888 | +0.10(+1.25%) |
May 07, 2008 | 7.768 | 7.791 | 7.615 | 7.624 | 8,083,115 | -0.15(-1.91%) |
May 06, 2008 | 7.640 | 7.785 | 7.624 | 7.772 | 7,214,410 | +0.07(+0.91%) |
May 05, 2008 | 7.706 | 7.744 | 7.574 | 7.702 | 4,940,060 | -0.12(-1.58%) |
May 02, 2008 | 8.024 | 8.058 | 7.756 | 7.826 | 11,541,692 | -0.14(-1.81%) |
May 01, 2008 | 7.686 | 8.062 | 7.686 | 7.971 | 9,328,994 | +0.26(+3.32%) |
Apr 30, 2008 | 7.772 | 7.851 | 7.657 | 7.715 | 5,761,024 | -0.06(-0.74%) |
Apr 29, 2008 | 7.752 | 7.834 | 7.657 | 7.772 | 8,703,181 | +0.02(+0.21%) |
Apr 28, 2008 | 7.954 | 7.954 | 7.735 | 7.756 | 12,389,352 | -0.17(-2.19%) |
Apr 25, 2008 | 7.938 | 7.987 | 7.818 | 7.929 | 7,473,183 | -0.01(-0.10%) |
Apr 24, 2008 | 7.558 | 7.967 | 7.545 | 7.938 | 12,478,864 | +0.40(+5.26%) |
Apr 23, 2008 | 7.797 | 7.851 | 7.504 | 7.541 | 6,080,204 | -0.24(-3.13%) |
Apr 22, 2008 | 7.487 | 7.830 | 7.405 | 7.785 | 9,879,569 | +0.27(+3.63%) |
Apr 21, 2008 | 7.562 | 7.611 | 7.475 | 7.512 | 4,229,382 | -0.10(-1.25%) |
Apr 18, 2008 | 7.768 | 7.768 | 7.562 | 7.607 | 9,015,670 | -0.06(-0.75%) |
Apr 17, 2008 | 7.529 | 7.731 | 7.367 | 7.665 | 10,319,286 | +0.09(+1.20%) |
Apr 16, 2008 | 7.390 | 7.665 | 7.390 | 7.574 | 6,945,705 | +0.24(+3.21%) |
Apr 15, 2008 | 7.235 | 7.347 | 7.190 | 7.339 | 5,867,355 | +0.21(+2.90%) |
Apr 14, 2008 | 7.367 | 7.376 | 7.111 | 7.132 | 8,983,766 | -0.25(-3.41%) |
Apr 11, 2008 | 7.392 | 7.587 | 7.384 | 7.384 | 6,681,906 | -0.09(-1.22%) |
Apr 10, 2008 | 7.520 | 7.553 | 7.413 | 7.475 | 7,354,393 | -0.06(-0.82%) |
Apr 09, 2008 | 7.760 | 7.785 | 7.512 | 7.537 | 6,930,810 | -0.23(-2.93%) |
Apr 08, 2008 | 7.719 | 7.789 | 7.624 | 7.764 | 7,184,314 | +0.00(+0.05%) |
Apr 07, 2008 | 7.686 | 7.793 | 7.653 | 7.760 | 4,599,193 | +0.14(+1.84%) |
Apr 04, 2008 | 7.723 | 7.814 | 7.595 | 7.620 | 6,370,032 | -0.12(-1.50%) |
Apr 03, 2008 | 7.735 | 7.826 | 7.644 | 7.735 | 6,104,747 | -0.02(-0.32%) |
Apr 02, 2008 | 7.715 | 7.913 | 7.653 | 7.760 | 8,454,725 | +0.05(+0.59%) |
Apr 01, 2008 | 7.578 | 7.814 | 7.355 | 7.715 | 17,490,948 | +0.19(+2.47%) |
Mar 31, 2008 | 7.463 | 7.710 | 7.396 | 7.529 | 11,670,436 | +0.07(+0.89%) |
Mar 28, 2008 | 7.553 | 7.615 | 7.434 | 7.463 | 5,318,073 | -0.10(-1.26%) |
Mar 27, 2008 | 7.520 | 7.702 | 7.442 | 7.558 | 6,611,561 | +0.02(+0.33%) |
Mar 26, 2008 | 7.624 | 7.702 | 7.483 | 7.533 | 6,251,561 | -0.19(-2.51%) |
Mar 25, 2008 | 7.640 | 7.797 | 7.562 | 7.727 | 10,640,979 | +0.10(+1.35%) |
Mar 24, 2008 | 7.839 | 7.934 | 7.607 | 7.624 | 12,375,492 | -0.22(-2.79%) |
Mar 21, 2008 | 7.380 | 7.851 | 7.380 | 7.843 | 11,554,761 | +0.00(+0.00%) |
Mar 20, 2008 | 7.380 | 7.851 | 7.380 | 7.843 | 11,554,761 | +0.44(+5.92%) |
Mar 19, 2008 | 7.562 | 7.640 | 7.388 | 7.405 | 12,486,052 | -0.14(-1.81%) |
Mar 18, 2008 | 7.165 | 7.541 | 7.149 | 7.541 | 14,271,203 | +0.48(+6.79%) |
Mar 17, 2008 | 6.851 | 7.161 | 6.822 | 7.062 | 9,464,906 | +0.05(+0.65%) |
Mar 14, 2008 | 7.045 | 7.128 | 6.863 | 7.016 | 15,660,648 | +0.04(+0.59%) |
Mar 13, 2008 | 6.694 | 7.062 | 6.512 | 6.975 | 14,743,689 | +0.26(+3.94%) |
Mar 12, 2008 | 6.958 | 7.062 | 6.706 | 6.710 | 7,465,973 | -0.22(-3.16%) |
Mar 11, 2008 | 6.719 | 7.190 | 6.690 | 6.929 | 10,686,607 | +0.35(+5.34%) |
Mar 10, 2008 | 6.603 | 6.744 | 6.529 | 6.578 | 10,278,433 | -0.00(-0.06%) |
Mar 07, 2008 | 6.442 | 6.661 | 6.438 | 6.582 | 12,180,738 | +0.08(+1.27%) |
Mar 06, 2008 | 6.587 | 6.595 | 6.467 | 6.500 | 8,864,593 | -0.11(-1.69%) |
Mar 05, 2008 | 6.686 | 6.781 | 6.591 | 6.611 | 8,568,721 | -0.05(-0.81%) |
Mar 04, 2008 | 6.628 | 6.719 | 6.558 | 6.665 | 10,089,022 | -0.04(-0.62%) |