Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.290 | 9.700 | 9.120 | 9.620 | 2,088,414 | +0.32(+3.44%) |
May 29, 2008 | 9.120 | 9.320 | 9.100 | 9.300 | 1,033,430 | +0.13(+1.42%) |
May 28, 2008 | 9.140 | 9.195 | 9.060 | 9.170 | 707,071 | +0.08(+0.88%) |
May 27, 2008 | 9.020 | 9.190 | 8.900 | 9.090 | 879,077 | +0.12(+1.34%) |
May 26, 2008 | 9.050 | 9.140 | 8.880 | 8.970 | 1,254,092 | +0.00(+0.00%) |
May 23, 2008 | 9.050 | 9.140 | 8.880 | 8.970 | 1,254,092 | -0.18(-1.97%) |
May 22, 2008 | 9.250 | 9.560 | 9.070 | 9.150 | 3,102,301 | -0.06(-0.65%) |
May 21, 2008 | 8.780 | 9.410 | 8.770 | 9.210 | 4,111,862 | +0.47(+5.38%) |
May 20, 2008 | 8.670 | 8.860 | 8.620 | 8.740 | 2,163,192 | +0.06(+0.69%) |
May 19, 2008 | 8.500 | 8.870 | 8.460 | 8.680 | 3,157,858 | +0.14(+1.64%) |
May 16, 2008 | 8.660 | 8.900 | 8.360 | 8.540 | 3,716,239 | +0.37(+4.53%) |
May 15, 2008 | 8.070 | 8.220 | 8.050 | 8.170 | 682,340 | +0.10(+1.24%) |
May 14, 2008 | 8.000 | 8.270 | 8.000 | 8.070 | 1,104,026 | +0.07(+0.88%) |
May 13, 2008 | 8.020 | 8.070 | 7.980 | 8.000 | 1,310,198 | -0.02(-0.25%) |
May 12, 2008 | 7.930 | 8.100 | 7.930 | 8.020 | 1,585,268 | +0.12(+1.52%) |
May 09, 2008 | 8.000 | 8.000 | 7.870 | 7.900 | 1,575,069 | -0.10(-1.25%) |
May 08, 2008 | 7.970 | 8.060 | 7.900 | 8.000 | 1,941,098 | +0.03(+0.38%) |
May 07, 2008 | 7.730 | 8.070 | 7.690 | 7.970 | 2,225,676 | +0.26(+3.37%) |
May 06, 2008 | 7.750 | 7.790 | 7.650 | 7.710 | 2,083,248 | -0.05(-0.64%) |
May 05, 2008 | 7.880 | 7.970 | 7.730 | 7.760 | 1,347,361 | -0.10(-1.27%) |
May 02, 2008 | 8.180 | 8.218 | 7.820 | 7.860 | 1,928,392 | -0.29(-3.56%) |
May 01, 2008 | 8.250 | 8.410 | 8.100 | 8.150 | 1,998,324 | -0.12(-1.45%) |
Apr 30, 2008 | 8.330 | 8.430 | 8.210 | 8.270 | 1,725,307 | -0.07(-0.84%) |
Apr 29, 2008 | 8.510 | 8.550 | 8.270 | 8.340 | 1,408,671 | -0.19(-2.23%) |
Apr 28, 2008 | 8.590 | 8.670 | 8.460 | 8.530 | 1,400,728 | -0.06(-0.70%) |
Apr 25, 2008 | 8.560 | 8.690 | 8.470 | 8.590 | 1,910,378 | +0.05(+0.59%) |
Apr 24, 2008 | 8.770 | 8.800 | 8.300 | 8.540 | 4,211,474 | +0.01(+0.12%) |
Apr 23, 2008 | 8.200 | 8.550 | 8.160 | 8.530 | 1,613,475 | +0.43(+5.31%) |
Apr 22, 2008 | 8.240 | 8.300 | 7.970 | 8.100 | 1,249,774 | -0.22(-2.64%) |
Apr 21, 2008 | 8.340 | 8.400 | 8.140 | 8.320 | 1,681,289 | -0.11(-1.30%) |
Apr 18, 2008 | 8.140 | 8.470 | 8.062 | 8.430 | 1,237,084 | +0.45(+5.64%) |
Apr 17, 2008 | 8.110 | 8.110 | 7.860 | 7.980 | 904,535 | -0.15(-1.85%) |
Apr 16, 2008 | 7.790 | 8.160 | 7.740 | 8.130 | 1,334,733 | +0.48(+6.27%) |
Apr 15, 2008 | 7.610 | 7.680 | 7.470 | 7.650 | 916,502 | +0.06(+0.79%) |
Apr 14, 2008 | 7.560 | 7.800 | 7.520 | 7.590 | 950,610 | +0.01(+0.13%) |
Apr 11, 2008 | 7.580 | 7.713 | 7.530 | 7.580 | 863,432 | -0.17(-2.19%) |
Apr 10, 2008 | 7.780 | 7.950 | 7.710 | 7.750 | 1,187,201 | -0.05(-0.64%) |
Apr 09, 2008 | 8.040 | 8.060 | 7.750 | 7.800 | 708,464 | -0.16(-2.01%) |
Apr 08, 2008 | 7.810 | 7.970 | 7.810 | 7.960 | 382,220 | +0.12(+1.53%) |
Apr 07, 2008 | 8.050 | 8.100 | 7.810 | 7.840 | 641,049 | -0.17(-2.12%) |
Apr 04, 2008 | 8.070 | 8.100 | 7.930 | 8.010 | 738,253 | -0.02(-0.25%) |
Apr 03, 2008 | 7.880 | 8.060 | 7.800 | 8.030 | 868,502 | +0.14(+1.77%) |
Apr 02, 2008 | 7.910 | 8.160 | 7.800 | 7.890 | 1,456,385 | -0.04(-0.50%) |
Apr 01, 2008 | 7.620 | 7.930 | 7.600 | 7.930 | 1,208,745 | +0.33(+4.34%) |
Mar 31, 2008 | 7.530 | 7.780 | 7.430 | 7.600 | 942,594 | +0.06(+0.80%) |
Mar 28, 2008 | 7.600 | 7.740 | 7.500 | 7.540 | 1,094,058 | -0.02(-0.26%) |
Mar 27, 2008 | 7.970 | 7.970 | 7.530 | 7.560 | 1,668,197 | -0.41(-5.14%) |
Mar 26, 2008 | 8.140 | 8.350 | 7.860 | 7.970 | 1,403,829 | -0.23(-2.80%) |
Mar 25, 2008 | 8.270 | 8.320 | 8.100 | 8.200 | 1,079,596 | -0.03(-0.36%) |
Mar 24, 2008 | 7.880 | 8.370 | 7.880 | 8.230 | 1,249,233 | +0.26(+3.26%) |
Mar 21, 2008 | 7.990 | 8.170 | 7.870 | 7.970 | 2,239,418 | +0.00(+0.00%) |
Mar 20, 2008 | 7.990 | 8.170 | 7.870 | 7.970 | 2,240,682 | +0.06(+0.76%) |
Mar 19, 2008 | 8.440 | 8.470 | 7.910 | 7.910 | 1,804,283 | -0.48(-5.72%) |
Mar 18, 2008 | 8.320 | 8.470 | 8.070 | 8.390 | 1,734,914 | +0.14(+1.70%) |
Mar 17, 2008 | 7.840 | 8.330 | 7.780 | 8.250 | 2,578,431 | +0.17(+2.10%) |
Mar 14, 2008 | 7.930 | 8.260 | 7.790 | 8.080 | 2,384,334 | +0.23(+2.93%) |
Mar 13, 2008 | 7.720 | 7.990 | 7.400 | 7.850 | 2,045,761 | +0.06(+0.77%) |
Mar 12, 2008 | 8.000 | 8.060 | 7.790 | 7.790 | 1,271,210 | -0.16(-2.01%) |
Mar 11, 2008 | 8.260 | 8.360 | 7.700 | 7.950 | 2,119,056 | +0.02(+0.25%) |
Mar 10, 2008 | 8.100 | 8.350 | 7.900 | 7.930 | 1,229,140 | -0.12(-1.49%) |
Mar 07, 2008 | 8.000 | 8.390 | 7.970 | 8.050 | 2,066,901 | -0.06(-0.74%) |
Mar 06, 2008 | 8.260 | 8.370 | 8.060 | 8.110 | 981,466 | -0.14(-1.70%) |
Mar 05, 2008 | 8.210 | 8.720 | 8.220 | 8.250 | 1,395,649 | -0.03(-0.36%) |
Mar 04, 2008 | 8.140 | 8.410 | 8.070 | 8.280 | 1,840,620 | +0.02(+0.24%) |