Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.367 | 9.367 | 9.131 | 9.219 | 1,733,962 | -0.19(-2.00%) |
May 29, 2008 | 9.320 | 9.528 | 9.306 | 9.407 | 944,279 | +0.09(+0.94%) |
May 28, 2008 | 9.387 | 9.447 | 9.246 | 9.320 | 714,356 | -0.04(-0.43%) |
May 27, 2008 | 9.246 | 9.427 | 9.205 | 9.360 | 866,938 | +0.11(+1.24%) |
May 26, 2008 | 9.239 | 9.340 | 9.064 | 9.246 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.239 | 9.340 | 9.064 | 9.246 | 1,293,419 | -0.07(-0.79%) |
May 22, 2008 | 9.226 | 9.373 | 9.172 | 9.320 | 1,810,225 | +0.08(+0.87%) |
May 21, 2008 | 9.407 | 9.494 | 9.226 | 9.239 | 1,309,651 | -0.12(-1.29%) |
May 20, 2008 | 9.266 | 9.387 | 9.104 | 9.360 | 1,770,232 | +0.09(+0.94%) |
May 19, 2008 | 9.246 | 9.394 | 9.098 | 9.273 | 965,058 | +0.04(+0.44%) |
May 16, 2008 | 9.716 | 9.716 | 9.205 | 9.232 | 1,560,657 | -0.37(-3.85%) |
May 15, 2008 | 9.642 | 9.723 | 9.447 | 9.602 | 719,081 | -0.09(-0.90%) |
May 14, 2008 | 9.535 | 9.851 | 9.535 | 9.689 | 1,213,780 | +0.14(+1.48%) |
May 13, 2008 | 9.360 | 9.568 | 9.273 | 9.548 | 1,350,741 | +0.15(+1.57%) |
May 12, 2008 | 9.078 | 9.414 | 9.078 | 9.400 | 1,088,860 | +0.32(+3.56%) |
May 09, 2008 | 9.078 | 9.367 | 9.017 | 9.078 | 558,043 | -0.14(-1.53%) |
May 08, 2008 | 9.293 | 9.360 | 9.111 | 9.219 | 1,612,454 | -0.03(-0.29%) |
May 07, 2008 | 9.246 | 9.421 | 9.078 | 9.246 | 2,304,190 | -0.02(-0.22%) |
May 06, 2008 | 9.232 | 9.313 | 8.957 | 9.266 | 2,267,201 | +0.03(+0.29%) |
May 05, 2008 | 8.883 | 9.252 | 8.835 | 9.239 | 2,692,105 | +0.29(+3.23%) |
May 02, 2008 | 8.903 | 9.010 | 8.802 | 8.950 | 2,817,836 | +0.09(+1.06%) |
May 01, 2008 | 8.614 | 8.876 | 8.479 | 8.856 | 1,409,901 | +0.28(+3.29%) |
Apr 30, 2008 | 8.472 | 8.721 | 8.304 | 8.573 | 3,298,033 | -0.29(-3.26%) |
Apr 29, 2008 | 8.862 | 8.909 | 8.681 | 8.862 | 960,950 | +0.00(+0.00%) |
Apr 28, 2008 | 8.795 | 8.889 | 8.714 | 8.862 | 686,553 | +0.13(+1.46%) |
Apr 25, 2008 | 8.735 | 8.835 | 8.560 | 8.735 | 933,297 | +0.03(+0.31%) |
Apr 24, 2008 | 8.493 | 8.735 | 8.372 | 8.708 | 1,899,820 | +0.22(+2.61%) |
Apr 23, 2008 | 8.681 | 8.688 | 8.439 | 8.486 | 1,388,291 | -0.14(-1.64%) |
Apr 22, 2008 | 8.708 | 8.829 | 8.580 | 8.627 | 1,853,199 | -0.46(-5.10%) |
Apr 21, 2008 | 9.024 | 9.138 | 9.004 | 9.091 | 1,628,438 | -0.03(-0.30%) |
Apr 18, 2008 | 9.246 | 9.414 | 9.051 | 9.118 | 1,138,668 | -0.07(-0.73%) |
Apr 17, 2008 | 9.138 | 9.239 | 8.990 | 9.185 | 1,105,666 | -0.01(-0.07%) |
Apr 16, 2008 | 8.812 | 9.199 | 8.812 | 9.192 | 1,841,645 | +0.47(+5.40%) |
Apr 15, 2008 | 8.620 | 8.721 | 8.486 | 8.721 | 1,963,021 | +0.17(+2.05%) |
Apr 14, 2008 | 8.573 | 8.768 | 8.472 | 8.546 | 662,965 | -0.04(-0.47%) |
Apr 11, 2008 | 8.714 | 8.735 | 8.567 | 8.587 | 969,397 | -0.22(-2.52%) |
Apr 10, 2008 | 8.708 | 9.030 | 8.640 | 8.809 | 1,496,242 | +0.10(+1.16%) |
Apr 09, 2008 | 9.017 | 9.078 | 8.688 | 8.708 | 1,100,605 | -0.32(-3.50%) |
Apr 08, 2008 | 9.078 | 9.172 | 8.936 | 9.024 | 718,553 | -0.05(-0.59%) |
Apr 07, 2008 | 9.071 | 9.205 | 8.983 | 9.078 | 714,613 | +0.06(+0.67%) |
Apr 04, 2008 | 9.246 | 9.279 | 8.940 | 9.017 | 1,274,069 | -0.24(-2.61%) |
Apr 03, 2008 | 9.091 | 9.353 | 8.957 | 9.259 | 1,329,236 | +0.10(+1.10%) |
Apr 02, 2008 | 8.977 | 9.199 | 8.822 | 9.158 | 970,535 | +0.20(+2.18%) |
Apr 01, 2008 | 8.647 | 9.017 | 8.600 | 8.963 | 1,618,798 | +0.44(+5.21%) |
Mar 31, 2008 | 8.587 | 8.755 | 8.452 | 8.519 | 1,668,633 | -0.01(-0.16%) |
Mar 28, 2008 | 8.694 | 8.782 | 8.472 | 8.533 | 1,374,592 | -0.15(-1.70%) |
Mar 27, 2008 | 8.708 | 9.024 | 8.634 | 8.681 | 1,298,658 | +0.00(+0.00%) |
Mar 26, 2008 | 8.762 | 8.782 | 8.493 | 8.681 | 1,503,042 | -0.15(-1.75%) |
Mar 25, 2008 | 8.936 | 8.990 | 8.755 | 8.835 | 1,117,476 | -0.14(-1.57%) |
Mar 24, 2008 | 8.634 | 9.071 | 8.614 | 8.977 | 1,115,355 | +0.37(+4.30%) |
Mar 21, 2008 | 8.519 | 8.647 | 8.425 | 8.607 | 2,851,314 | +0.00(+0.00%) |
Mar 20, 2008 | 8.519 | 8.647 | 8.425 | 8.607 | 2,851,314 | +0.22(+2.65%) |
Mar 19, 2008 | 8.809 | 8.809 | 8.385 | 8.385 | 1,684,189 | -0.32(-3.71%) |
Mar 18, 2008 | 8.661 | 8.741 | 8.351 | 8.708 | 2,392,579 | +0.24(+2.78%) |
Mar 17, 2008 | 8.432 | 8.728 | 8.412 | 8.472 | 1,904,788 | -0.20(-2.25%) |
Mar 14, 2008 | 8.909 | 9.004 | 8.526 | 8.667 | 1,981,035 | -0.20(-2.27%) |
Mar 13, 2008 | 8.324 | 8.957 | 8.244 | 8.869 | 1,527,763 | +0.40(+4.68%) |
Mar 12, 2008 | 8.459 | 8.775 | 8.324 | 8.472 | 2,158,221 | +0.03(+0.32%) |
Mar 11, 2008 | 8.002 | 8.533 | 8.002 | 8.445 | 3,844,853 | +0.71(+9.22%) |
Mar 10, 2008 | 7.934 | 7.995 | 7.733 | 7.733 | 1,020,207 | -0.19(-2.38%) |
Mar 07, 2008 | 7.861 | 8.103 | 7.780 | 7.921 | 1,567,401 | -0.07(-0.84%) |
Mar 06, 2008 | 8.331 | 8.331 | 7.934 | 7.988 | 1,801,246 | -0.36(-4.27%) |
Mar 05, 2008 | 8.264 | 8.493 | 8.136 | 8.345 | 2,037,749 | -0.12(-1.43%) |
Mar 04, 2008 | 8.372 | 8.493 | 8.271 | 8.466 | 2,004,051 | +0.04(+0.48%) |