Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.769 | 8.792 | 8.700 | 8.723 | 1,783,987 | +0.05(+0.59%) |
May 29, 2008 | 8.569 | 8.712 | 8.552 | 8.672 | 1,621,443 | -0.09(-1.05%) |
May 28, 2008 | 8.718 | 8.763 | 8.660 | 8.763 | 1,439,514 | +0.19(+2.20%) |
May 27, 2008 | 8.517 | 8.603 | 8.500 | 8.575 | 1,252,368 | -0.07(-0.79%) |
May 26, 2008 | 8.735 | 8.746 | 8.609 | 8.643 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.735 | 8.746 | 8.609 | 8.643 | 1,578,393 | -0.07(-0.79%) |
May 22, 2008 | 8.672 | 8.781 | 8.655 | 8.712 | 1,152,736 | -0.02(-0.26%) |
May 21, 2008 | 8.895 | 8.907 | 8.718 | 8.735 | 1,295,986 | -0.22(-2.49%) |
May 20, 2008 | 8.975 | 9.009 | 8.889 | 8.958 | 1,013,324 | +0.02(+0.26%) |
May 19, 2008 | 8.987 | 9.038 | 8.924 | 8.935 | 1,294,770 | -0.19(-2.07%) |
May 16, 2008 | 9.084 | 9.124 | 9.021 | 9.124 | 1,588,091 | +0.08(+0.89%) |
May 15, 2008 | 8.941 | 9.073 | 8.907 | 9.044 | 1,040,047 | +0.13(+1.48%) |
May 14, 2008 | 8.907 | 8.969 | 8.889 | 8.912 | 1,389,762 | +0.00(+0.00%) |
May 13, 2008 | 8.912 | 8.958 | 8.866 | 8.912 | 1,148,933 | -0.10(-1.14%) |
May 12, 2008 | 8.941 | 9.015 | 8.929 | 9.015 | 1,149,743 | +0.02(+0.25%) |
May 09, 2008 | 8.889 | 9.004 | 8.884 | 8.992 | 864,173 | +0.06(+0.64%) |
May 08, 2008 | 8.964 | 9.010 | 8.907 | 8.935 | 1,551,993 | -0.07(-0.83%) |
May 07, 2008 | 9.095 | 9.187 | 8.964 | 9.010 | 1,409,051 | -0.27(-2.96%) |
May 06, 2008 | 9.153 | 9.330 | 9.113 | 9.284 | 1,899,991 | -0.12(-1.28%) |
May 05, 2008 | 9.382 | 9.450 | 9.364 | 9.405 | 1,646,358 | +0.01(+0.12%) |
May 02, 2008 | 9.376 | 9.439 | 9.301 | 9.393 | 1,517,332 | +0.09(+0.92%) |
May 01, 2008 | 9.095 | 9.313 | 9.095 | 9.307 | 1,631,143 | +0.18(+2.01%) |
Apr 30, 2008 | 9.095 | 9.210 | 9.078 | 9.124 | 1,510,938 | +0.12(+1.33%) |
Apr 29, 2008 | 9.055 | 9.073 | 8.964 | 9.004 | 2,090,673 | -0.19(-2.05%) |
Apr 28, 2008 | 9.135 | 9.227 | 9.113 | 9.193 | 1,178,281 | +0.22(+2.42%) |
Apr 25, 2008 | 8.992 | 9.021 | 8.872 | 8.975 | 1,755,996 | -0.32(-3.45%) |
Apr 24, 2008 | 9.210 | 9.370 | 9.130 | 9.296 | 1,726,393 | +0.01(+0.06%) |
Apr 23, 2008 | 9.256 | 9.353 | 9.170 | 9.290 | 1,671,966 | -0.05(-0.55%) |
Apr 22, 2008 | 9.307 | 9.387 | 9.273 | 9.342 | 1,301,388 | -0.06(-0.67%) |
Apr 21, 2008 | 9.445 | 9.445 | 9.330 | 9.405 | 2,702,614 | -0.15(-1.62%) |
Apr 18, 2008 | 9.570 | 9.628 | 9.307 | 9.559 | 6,434,345 | +0.17(+1.77%) |
Apr 17, 2008 | 9.261 | 9.422 | 9.227 | 9.393 | 1,871,746 | +0.11(+1.23%) |
Apr 16, 2008 | 9.113 | 9.279 | 9.095 | 9.279 | 1,467,187 | +0.31(+3.51%) |
Apr 15, 2008 | 8.975 | 8.975 | 8.884 | 8.964 | 1,325,923 | +0.02(+0.19%) |
Apr 14, 2008 | 8.912 | 8.987 | 8.889 | 8.947 | 1,902,091 | +0.01(+0.06%) |
Apr 11, 2008 | 8.998 | 9.061 | 8.912 | 8.941 | 1,625,998 | -0.08(-0.89%) |
Apr 10, 2008 | 8.958 | 9.078 | 8.912 | 9.021 | 1,379,313 | -0.07(-0.76%) |
Apr 09, 2008 | 9.176 | 9.187 | 9.073 | 9.090 | 1,519,397 | -0.22(-2.40%) |
Apr 08, 2008 | 9.267 | 9.330 | 9.244 | 9.313 | 1,245,636 | +0.00(+0.00%) |
Apr 07, 2008 | 9.376 | 9.376 | 9.267 | 9.313 | 1,496,998 | -0.02(-0.18%) |
Apr 04, 2008 | 9.267 | 9.364 | 9.193 | 9.330 | 1,857,274 | +0.35(+3.89%) |
Apr 03, 2008 | 8.918 | 9.021 | 8.861 | 8.981 | 1,566,321 | -0.19(-2.12%) |
Apr 02, 2008 | 9.141 | 9.227 | 9.073 | 9.176 | 2,284,092 | +0.17(+1.84%) |
Apr 01, 2008 | 8.666 | 9.015 | 8.649 | 9.010 | 1,863,036 | +0.63(+7.51%) |
Mar 31, 2008 | 8.414 | 8.483 | 8.368 | 8.380 | 1,596,179 | -0.09(-1.01%) |
Mar 28, 2008 | 8.494 | 8.569 | 8.431 | 8.466 | 1,626,473 | +0.06(+0.75%) |
Mar 27, 2008 | 8.540 | 8.546 | 8.380 | 8.403 | 1,625,500 | +0.10(+1.24%) |
Mar 26, 2008 | 8.323 | 8.340 | 8.248 | 8.300 | 1,569,013 | -0.14(-1.63%) |
Mar 25, 2008 | 8.317 | 8.454 | 8.265 | 8.437 | 2,209,929 | +0.24(+2.93%) |
Mar 24, 2008 | 8.174 | 8.265 | 8.071 | 8.197 | 1,483,758 | +0.16(+1.99%) |
Mar 21, 2008 | 7.802 | 8.065 | 7.756 | 8.036 | 2,867,879 | +0.00(+0.00%) |
Mar 20, 2008 | 7.802 | 8.065 | 7.756 | 8.036 | 2,867,879 | +0.19(+2.41%) |
Mar 19, 2008 | 8.099 | 8.122 | 7.836 | 7.848 | 3,223,456 | -0.22(-2.77%) |
Mar 18, 2008 | 7.945 | 8.071 | 7.899 | 8.071 | 2,905,131 | +0.32(+4.14%) |
Mar 17, 2008 | 7.704 | 7.853 | 7.619 | 7.750 | 3,101,730 | -0.17(-2.17%) |
Mar 14, 2008 | 8.180 | 8.214 | 7.836 | 7.922 | 2,756,931 | -0.22(-2.67%) |
Mar 13, 2008 | 7.951 | 8.174 | 7.882 | 8.139 | 2,723,979 | -0.07(-0.91%) |
Mar 12, 2008 | 8.351 | 8.380 | 8.185 | 8.214 | 2,277,071 | -0.03(-0.35%) |
Mar 11, 2008 | 8.202 | 8.243 | 7.991 | 8.243 | 2,165,151 | +0.45(+5.80%) |
Mar 10, 2008 | 7.956 | 7.985 | 7.756 | 7.790 | 1,967,148 | -0.22(-2.72%) |
Mar 07, 2008 | 8.002 | 8.128 | 7.928 | 8.008 | 2,674,464 | -0.03(-0.43%) |
Mar 06, 2008 | 8.185 | 8.208 | 8.025 | 8.042 | 1,836,374 | -0.44(-5.13%) |
Mar 05, 2008 | 8.500 | 8.626 | 8.391 | 8.477 | 4,325,496 | +0.07(+0.82%) |
Mar 04, 2008 | 8.363 | 8.449 | 8.254 | 8.409 | 3,282,873 | -0.14(-1.67%) |