Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.339 | 8.534 | 8.215 | 8.506 | 12,269,611 | +0.18(+2.13%) |
May 29, 2008 | 8.177 | 8.444 | 8.169 | 8.329 | 9,308,506 | +0.15(+1.85%) |
May 28, 2008 | 8.072 | 8.189 | 8.045 | 8.177 | 7,303,198 | +0.17(+2.08%) |
May 27, 2008 | 7.882 | 8.076 | 7.845 | 8.011 | 15,744,974 | +0.18(+2.33%) |
May 26, 2008 | 7.902 | 7.931 | 7.746 | 7.828 | 9,233,428 | +0.00(+0.00%) |
May 23, 2008 | 7.902 | 7.931 | 7.746 | 7.828 | 9,233,428 | -0.10(-1.30%) |
May 22, 2008 | 8.074 | 8.146 | 7.890 | 7.931 | 11,189,552 | -0.17(-2.10%) |
May 21, 2008 | 8.399 | 8.496 | 8.071 | 8.102 | 14,224,311 | -0.26(-3.15%) |
May 20, 2008 | 8.382 | 8.479 | 8.294 | 8.365 | 6,074,412 | -0.03(-0.39%) |
May 19, 2008 | 8.714 | 8.730 | 8.382 | 8.398 | 14,228,624 | -0.36(-4.11%) |
May 16, 2008 | 8.941 | 8.941 | 8.642 | 8.757 | 8,300,298 | -0.13(-1.47%) |
May 15, 2008 | 8.737 | 8.916 | 8.654 | 8.888 | 5,737,477 | +0.15(+1.77%) |
May 14, 2008 | 8.790 | 8.859 | 8.702 | 8.733 | 7,126,945 | -0.01(-0.06%) |
May 13, 2008 | 8.809 | 8.809 | 8.606 | 8.738 | 6,432,278 | -0.04(-0.49%) |
May 12, 2008 | 8.606 | 8.805 | 8.522 | 8.781 | 5,239,029 | +0.21(+2.47%) |
May 09, 2008 | 8.585 | 8.616 | 8.436 | 8.570 | 6,841,251 | -0.12(-1.33%) |
May 08, 2008 | 8.645 | 8.795 | 8.623 | 8.685 | 6,847,586 | +0.10(+1.12%) |
May 07, 2008 | 8.726 | 8.816 | 8.563 | 8.589 | 4,638,121 | -0.12(-1.42%) |
May 06, 2008 | 8.692 | 8.773 | 8.611 | 8.713 | 6,280,169 | -0.08(-0.92%) |
May 05, 2008 | 8.878 | 8.917 | 8.738 | 8.793 | 6,483,711 | -0.11(-1.26%) |
May 02, 2008 | 8.635 | 8.989 | 8.633 | 8.905 | 12,789,652 | +0.35(+4.10%) |
May 01, 2008 | 8.413 | 8.601 | 8.379 | 8.554 | 9,262,705 | +0.16(+1.86%) |
Apr 30, 2008 | 8.494 | 8.620 | 8.303 | 8.398 | 11,655,625 | -0.09(-1.05%) |
Apr 29, 2008 | 8.592 | 8.702 | 8.442 | 8.487 | 7,678,157 | -0.14(-1.60%) |
Apr 28, 2008 | 8.540 | 8.773 | 8.534 | 8.625 | 7,787,458 | +0.10(+1.23%) |
Apr 25, 2008 | 8.423 | 8.570 | 8.331 | 8.520 | 10,355,883 | +0.09(+1.12%) |
Apr 24, 2008 | 8.430 | 8.558 | 8.258 | 8.425 | 7,676,234 | +0.02(+0.29%) |
Apr 23, 2008 | 8.382 | 8.504 | 8.315 | 8.401 | 5,437,677 | -0.02(-0.25%) |
Apr 22, 2008 | 8.559 | 8.592 | 8.293 | 8.422 | 8,178,919 | -0.20(-2.31%) |
Apr 21, 2008 | 8.553 | 8.642 | 8.436 | 8.621 | 10,188,052 | +0.02(+0.20%) |
Apr 18, 2008 | 8.663 | 8.740 | 8.546 | 8.604 | 9,987,979 | +0.09(+1.11%) |
Apr 17, 2008 | 8.534 | 8.577 | 8.405 | 8.509 | 7,637,099 | -0.07(-0.78%) |
Apr 16, 2008 | 8.413 | 8.585 | 8.394 | 8.577 | 10,962,475 | +0.20(+2.36%) |
Apr 15, 2008 | 8.454 | 8.516 | 8.248 | 8.379 | 14,123,455 | -0.02(-0.27%) |
Apr 14, 2008 | 8.301 | 8.503 | 8.281 | 8.401 | 15,512,911 | -0.15(-1.73%) |
Apr 11, 2008 | 8.567 | 8.819 | 8.460 | 8.549 | 33,103,668 | +0.33(+4.06%) |
Apr 10, 2008 | 8.005 | 8.313 | 7.892 | 8.215 | 14,846,411 | +0.16(+1.99%) |
Apr 09, 2008 | 8.442 | 8.444 | 8.007 | 8.055 | 15,856,089 | -0.35(-4.21%) |
Apr 08, 2008 | 8.265 | 8.454 | 8.265 | 8.410 | 14,903,441 | +0.12(+1.39%) |
Apr 07, 2008 | 8.319 | 8.425 | 8.241 | 8.294 | 9,520,703 | +0.06(+0.67%) |
Apr 04, 2008 | 8.374 | 8.374 | 8.191 | 8.239 | 10,651,893 | -0.07(-0.87%) |
Apr 03, 2008 | 8.150 | 8.380 | 8.131 | 8.312 | 14,482,501 | +0.10(+1.26%) |
Apr 02, 2008 | 8.112 | 8.255 | 7.981 | 8.208 | 15,227,613 | +0.10(+1.19%) |
Apr 01, 2008 | 7.930 | 8.112 | 7.801 | 8.112 | 13,588,221 | +0.21(+2.66%) |
Mar 31, 2008 | 7.873 | 7.938 | 7.687 | 7.902 | 10,834,238 | +0.03(+0.37%) |
Mar 28, 2008 | 7.857 | 7.981 | 7.826 | 7.873 | 6,460,886 | +0.01(+0.13%) |
Mar 27, 2008 | 7.976 | 8.062 | 7.856 | 7.863 | 7,194,339 | -0.10(-1.25%) |
Mar 26, 2008 | 8.029 | 8.076 | 7.844 | 7.962 | 8,515,825 | -0.11(-1.41%) |
Mar 25, 2008 | 8.000 | 8.085 | 7.864 | 8.076 | 10,985,306 | +0.04(+0.51%) |
Mar 24, 2008 | 7.777 | 8.086 | 7.742 | 8.035 | 13,553,364 | +0.27(+3.46%) |
Mar 21, 2008 | 7.438 | 7.802 | 7.376 | 7.766 | 17,643,342 | +0.00(+0.00%) |
Mar 20, 2008 | 7.438 | 7.802 | 7.376 | 7.766 | 17,643,342 | +0.34(+4.59%) |
Mar 19, 2008 | 7.398 | 7.646 | 7.369 | 7.426 | 14,603,664 | +0.08(+1.05%) |
Mar 18, 2008 | 7.252 | 7.389 | 7.155 | 7.348 | 11,979,675 | +0.15(+2.03%) |
Mar 17, 2008 | 7.023 | 7.391 | 6.952 | 7.202 | 16,936,136 | +0.01(+0.10%) |
Mar 14, 2008 | 7.223 | 7.276 | 6.977 | 7.195 | 17,157,198 | +0.01(+0.12%) |
Mar 13, 2008 | 6.878 | 7.235 | 6.798 | 7.186 | 15,847,399 | +0.21(+3.01%) |
Mar 12, 2008 | 6.782 | 7.061 | 6.770 | 6.977 | 11,821,137 | +0.20(+2.89%) |
Mar 11, 2008 | 6.574 | 6.780 | 6.498 | 6.780 | 13,475,798 | +0.29(+4.54%) |
Mar 10, 2008 | 6.737 | 6.748 | 6.464 | 6.486 | 10,616,856 | -0.27(-4.00%) |
Mar 07, 2008 | 6.706 | 6.921 | 6.681 | 6.756 | 7,872,161 | +0.00(+0.05%) |
Mar 06, 2008 | 7.028 | 7.085 | 6.748 | 6.753 | 10,484,277 | -0.34(-4.80%) |
Mar 05, 2008 | 6.968 | 7.272 | 6.903 | 7.094 | 13,727,682 | +0.13(+1.85%) |
Mar 04, 2008 | 6.946 | 7.057 | 6.865 | 6.965 | 13,986,371 | -0.04(-0.52%) |