Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.663 | 9.670 | 9.515 | 9.663 | 7,930,730 | +0.06(+0.58%) |
May 29, 2008 | 9.484 | 9.663 | 9.403 | 9.608 | 4,946,148 | +0.12(+1.31%) |
May 28, 2008 | 9.409 | 9.502 | 9.366 | 9.484 | 2,503,822 | +0.09(+0.92%) |
May 27, 2008 | 9.347 | 9.453 | 9.322 | 9.397 | 2,010,605 | +0.06(+0.60%) |
May 26, 2008 | 9.546 | 9.546 | 9.335 | 9.341 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.546 | 9.546 | 9.335 | 9.341 | 2,550,795 | -0.17(-1.82%) |
May 22, 2008 | 9.471 | 9.551 | 9.341 | 9.515 | 3,683,671 | +0.08(+0.85%) |
May 21, 2008 | 9.601 | 9.614 | 9.397 | 9.434 | 4,596,463 | -0.13(-1.36%) |
May 20, 2008 | 9.570 | 9.663 | 9.508 | 9.564 | 3,873,836 | -0.03(-0.32%) |
May 19, 2008 | 9.459 | 9.620 | 9.428 | 9.595 | 9,565,314 | +0.15(+1.64%) |
May 16, 2008 | 9.434 | 9.465 | 9.335 | 9.440 | 5,944,547 | +0.04(+0.40%) |
May 15, 2008 | 9.422 | 9.422 | 9.316 | 9.403 | 4,785,089 | -0.04(-0.39%) |
May 14, 2008 | 9.465 | 9.471 | 9.366 | 9.440 | 5,343,203 | +0.00(+0.00%) |
May 13, 2008 | 9.502 | 9.508 | 9.403 | 9.440 | 4,937,576 | -0.06(-0.65%) |
May 12, 2008 | 9.316 | 9.515 | 9.304 | 9.502 | 5,774,356 | +0.19(+2.06%) |
May 09, 2008 | 9.075 | 9.347 | 9.056 | 9.310 | 3,051,310 | +0.22(+2.46%) |
May 08, 2008 | 9.137 | 9.192 | 9.031 | 9.087 | 4,565,699 | +0.00(+0.00%) |
May 07, 2008 | 9.304 | 9.353 | 9.062 | 9.087 | 6,329,155 | -0.20(-2.14%) |
May 06, 2008 | 9.031 | 9.316 | 8.982 | 9.285 | 4,766,571 | +0.24(+2.60%) |
May 05, 2008 | 9.273 | 9.291 | 8.932 | 9.050 | 6,722,086 | -0.32(-3.38%) |
May 02, 2008 | 9.174 | 9.366 | 9.174 | 9.366 | 4,928,608 | +0.18(+1.96%) |
May 01, 2008 | 9.062 | 9.230 | 9.013 | 9.186 | 3,909,519 | +0.15(+1.65%) |
Apr 30, 2008 | 8.982 | 9.143 | 8.907 | 9.037 | 3,791,911 | +0.14(+1.53%) |
Apr 29, 2008 | 9.025 | 9.025 | 8.876 | 8.901 | 3,141,124 | -0.07(-0.83%) |
Apr 28, 2008 | 8.926 | 9.025 | 8.876 | 8.975 | 2,227,585 | +0.05(+0.56%) |
Apr 25, 2008 | 8.882 | 8.951 | 8.827 | 8.926 | 2,015,339 | +0.07(+0.77%) |
Apr 24, 2008 | 8.920 | 8.944 | 8.752 | 8.858 | 2,367,544 | +0.04(+0.42%) |
Apr 23, 2008 | 8.858 | 8.858 | 8.727 | 8.820 | 1,564,588 | +0.04(+0.42%) |
Apr 22, 2008 | 8.895 | 8.907 | 8.721 | 8.783 | 3,180,959 | -0.13(-1.46%) |
Apr 21, 2008 | 8.963 | 8.988 | 8.833 | 8.913 | 2,090,028 | -0.12(-1.30%) |
Apr 18, 2008 | 9.155 | 9.155 | 8.926 | 9.031 | 3,244,844 | +0.04(+0.41%) |
Apr 17, 2008 | 9.031 | 9.056 | 8.907 | 8.994 | 1,851,698 | +0.01(+0.14%) |
Apr 16, 2008 | 8.802 | 8.988 | 8.765 | 8.982 | 3,934,496 | +0.22(+2.55%) |
Apr 15, 2008 | 8.746 | 8.765 | 8.678 | 8.758 | 1,899,787 | +0.06(+0.71%) |
Apr 14, 2008 | 8.752 | 8.802 | 8.665 | 8.696 | 3,308,134 | -0.07(-0.85%) |
Apr 11, 2008 | 8.796 | 8.901 | 8.734 | 8.771 | 3,450,253 | -0.11(-1.26%) |
Apr 10, 2008 | 8.777 | 8.895 | 8.715 | 8.882 | 7,098,642 | +0.11(+1.20%) |
Apr 09, 2008 | 8.740 | 8.913 | 8.678 | 8.777 | 4,816,914 | +0.00(+0.00%) |
Apr 08, 2008 | 8.820 | 8.845 | 8.684 | 8.777 | 4,515,712 | -0.07(-0.84%) |
Apr 07, 2008 | 8.889 | 8.938 | 8.820 | 8.851 | 2,416,188 | -0.01(-0.07%) |
Apr 04, 2008 | 8.827 | 8.975 | 8.802 | 8.858 | 6,255,541 | +0.07(+0.85%) |
Apr 03, 2008 | 8.709 | 8.870 | 8.709 | 8.783 | 3,782,999 | +0.04(+0.43%) |
Apr 02, 2008 | 8.541 | 8.783 | 8.510 | 8.746 | 5,418,710 | +0.20(+2.39%) |
Apr 01, 2008 | 8.436 | 8.560 | 8.387 | 8.541 | 5,688,706 | +0.15(+1.77%) |
Mar 31, 2008 | 8.312 | 8.430 | 8.219 | 8.393 | 8,158,283 | +0.05(+0.59%) |
Mar 28, 2008 | 8.566 | 8.566 | 8.294 | 8.343 | 6,712,845 | -0.15(-1.75%) |
Mar 27, 2008 | 8.597 | 8.684 | 8.455 | 8.492 | 4,411,559 | -0.03(-0.36%) |
Mar 26, 2008 | 8.597 | 8.659 | 8.498 | 8.523 | 4,043,373 | -0.10(-1.15%) |
Mar 25, 2008 | 8.541 | 8.684 | 8.517 | 8.622 | 8,089,105 | +0.10(+1.16%) |
Mar 24, 2008 | 8.616 | 8.634 | 8.424 | 8.523 | 4,756,614 | -0.05(-0.58%) |
Mar 21, 2008 | 8.529 | 8.634 | 8.393 | 8.572 | 4,698,256 | +0.00(+0.00%) |
Mar 20, 2008 | 8.529 | 8.634 | 8.393 | 8.572 | 4,698,256 | +0.12(+1.47%) |
Mar 19, 2008 | 8.610 | 8.740 | 8.424 | 8.449 | 8,128,708 | -0.07(-0.87%) |
Mar 18, 2008 | 8.424 | 8.554 | 8.356 | 8.523 | 5,539,500 | +0.25(+3.00%) |
Mar 17, 2008 | 8.213 | 8.331 | 8.139 | 8.275 | 5,012,282 | -0.06(-0.74%) |
Mar 14, 2008 | 8.461 | 8.510 | 8.188 | 8.337 | 8,033,126 | -0.07(-0.88%) |
Mar 13, 2008 | 8.281 | 8.455 | 8.256 | 8.411 | 5,967,844 | +0.01(+0.07%) |
Mar 12, 2008 | 8.665 | 8.665 | 8.393 | 8.405 | 3,681,682 | -0.20(-2.31%) |
Mar 11, 2008 | 8.610 | 8.634 | 8.430 | 8.603 | 5,076,211 | +0.17(+1.98%) |
Mar 10, 2008 | 8.517 | 8.554 | 8.374 | 8.436 | 3,472,235 | -0.09(-1.09%) |
Mar 07, 2008 | 8.523 | 8.597 | 8.436 | 8.529 | 3,644,555 | -0.04(-0.51%) |
Mar 06, 2008 | 8.678 | 8.709 | 8.529 | 8.572 | 8,618,028 | -0.12(-1.43%) |
Mar 05, 2008 | 8.833 | 8.895 | 8.628 | 8.696 | 7,906,106 | -0.14(-1.54%) |
Mar 04, 2008 | 8.796 | 9.031 | 8.777 | 8.833 | 6,631,704 | -0.02(-0.21%) |