Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.917 | 8.940 | 8.704 | 8.709 | 1,870,190 | -0.14(-1.61%) |
May 29, 2008 | 8.764 | 8.891 | 8.764 | 8.852 | 1,703,844 | +0.04(+0.40%) |
May 28, 2008 | 8.855 | 8.902 | 8.784 | 8.816 | 4,573,547 | -0.18(-2.03%) |
May 27, 2008 | 9.089 | 9.108 | 8.932 | 8.999 | 5,091,385 | -0.03(-0.34%) |
May 26, 2008 | 9.318 | 9.342 | 8.928 | 9.029 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.318 | 9.342 | 8.928 | 9.029 | 6,106,335 | -0.28(-2.97%) |
May 22, 2008 | 9.229 | 9.370 | 9.229 | 9.305 | 2,832,707 | +0.03(+0.28%) |
May 21, 2008 | 9.563 | 9.579 | 9.264 | 9.280 | 2,476,487 | -0.23(-2.37%) |
May 20, 2008 | 9.479 | 9.611 | 9.352 | 9.505 | 3,106,321 | +0.07(+0.71%) |
May 19, 2008 | 9.463 | 9.540 | 9.409 | 9.438 | 1,499,361 | -0.05(-0.50%) |
May 16, 2008 | 9.603 | 9.737 | 9.338 | 9.485 | 3,829,957 | -0.05(-0.47%) |
May 15, 2008 | 9.443 | 9.592 | 9.434 | 9.530 | 3,857,942 | +0.04(+0.46%) |
May 14, 2008 | 9.512 | 9.606 | 9.471 | 9.487 | 1,418,030 | +0.01(+0.13%) |
May 13, 2008 | 9.543 | 9.543 | 9.376 | 9.474 | 1,594,126 | -0.02(-0.22%) |
May 12, 2008 | 9.528 | 9.569 | 9.459 | 9.495 | 2,681,044 | -0.03(-0.34%) |
May 09, 2008 | 9.412 | 9.549 | 9.393 | 9.528 | 1,266,779 | +0.08(+0.88%) |
May 08, 2008 | 9.292 | 9.460 | 9.257 | 9.445 | 1,789,952 | +0.09(+0.95%) |
May 07, 2008 | 9.432 | 9.549 | 9.318 | 9.356 | 2,302,660 | -0.03(-0.30%) |
May 06, 2008 | 9.308 | 9.477 | 9.203 | 9.384 | 2,745,251 | +0.10(+1.10%) |
May 05, 2008 | 9.378 | 9.504 | 9.279 | 9.282 | 2,942,705 | -0.17(-1.80%) |
May 02, 2008 | 9.571 | 9.635 | 9.356 | 9.453 | 3,542,877 | -0.16(-1.66%) |
May 01, 2008 | 8.976 | 9.746 | 8.888 | 9.612 | 8,065,914 | +0.53(+5.88%) |
Apr 30, 2008 | 9.390 | 9.422 | 9.055 | 9.078 | 3,967,948 | -0.24(-2.58%) |
Apr 29, 2008 | 9.223 | 9.366 | 9.203 | 9.319 | 6,338,417 | +0.11(+1.18%) |
Apr 28, 2008 | 9.164 | 9.293 | 9.122 | 9.210 | 2,902,200 | +0.13(+1.39%) |
Apr 25, 2008 | 9.245 | 9.308 | 8.994 | 9.084 | 2,232,419 | -0.11(-1.22%) |
Apr 24, 2008 | 8.966 | 9.215 | 8.874 | 9.196 | 3,981,332 | +0.37(+4.18%) |
Apr 23, 2008 | 8.758 | 8.894 | 8.731 | 8.827 | 2,773,959 | +0.06(+0.69%) |
Apr 22, 2008 | 8.708 | 8.801 | 8.645 | 8.766 | 3,694,293 | -0.00(-0.03%) |
Apr 21, 2008 | 8.703 | 8.814 | 8.674 | 8.769 | 2,196,395 | -0.02(-0.25%) |
Apr 18, 2008 | 8.758 | 8.809 | 8.694 | 8.791 | 2,263,503 | +0.17(+1.92%) |
Apr 17, 2008 | 8.503 | 8.656 | 8.473 | 8.625 | 2,318,395 | +0.06(+0.71%) |
Apr 16, 2008 | 8.560 | 8.605 | 8.520 | 8.565 | 4,452,327 | +0.11(+1.27%) |
Apr 15, 2008 | 8.487 | 8.501 | 8.369 | 8.458 | 4,234,024 | -0.03(-0.32%) |
Apr 14, 2008 | 8.473 | 8.603 | 8.472 | 8.484 | 4,039,488 | +0.02(+0.26%) |
Apr 11, 2008 | 8.530 | 8.648 | 8.442 | 8.462 | 4,099,856 | -0.20(-2.33%) |
Apr 10, 2008 | 8.562 | 8.679 | 8.521 | 8.664 | 2,395,624 | +0.16(+1.93%) |
Apr 09, 2008 | 8.561 | 8.619 | 8.417 | 8.500 | 2,793,385 | -0.13(-1.49%) |
Apr 08, 2008 | 8.627 | 8.701 | 8.550 | 8.629 | 2,480,302 | +0.00(+0.03%) |
Apr 07, 2008 | 8.775 | 8.875 | 8.586 | 8.627 | 3,574,882 | -0.19(-2.19%) |
Apr 04, 2008 | 8.770 | 8.846 | 8.674 | 8.820 | 3,248,151 | +0.00(+0.01%) |
Apr 03, 2008 | 8.805 | 8.874 | 8.686 | 8.819 | 2,247,809 | -0.04(-0.43%) |
Apr 02, 2008 | 8.965 | 9.009 | 8.839 | 8.856 | 3,997,520 | -0.01(-0.12%) |
Apr 01, 2008 | 8.951 | 8.957 | 8.763 | 8.867 | 3,342,135 | +0.09(+1.04%) |
Mar 31, 2008 | 8.697 | 8.942 | 8.657 | 8.776 | 6,071,272 | +0.26(+3.01%) |
Mar 28, 2008 | 8.607 | 8.728 | 8.498 | 8.520 | 2,157,081 | -0.14(-1.66%) |
Mar 27, 2008 | 8.732 | 8.732 | 8.576 | 8.663 | 8,388,345 | +0.05(+0.58%) |
Mar 26, 2008 | 8.666 | 8.674 | 8.550 | 8.613 | 3,310,631 | -0.07(-0.76%) |
Mar 25, 2008 | 8.709 | 8.746 | 8.584 | 8.679 | 5,738,318 | +0.01(+0.14%) |
Mar 24, 2008 | 8.586 | 8.774 | 8.320 | 8.667 | 5,132,424 | +0.01(+0.08%) |
Mar 21, 2008 | 8.558 | 8.718 | 8.478 | 8.659 | 3,666,054 | +0.00(+0.00%) |
Mar 20, 2008 | 8.558 | 8.718 | 8.478 | 8.659 | 3,666,054 | +0.16(+1.85%) |
Mar 19, 2008 | 8.636 | 8.691 | 8.503 | 8.503 | 4,945,140 | -0.14(-1.62%) |
Mar 18, 2008 | 8.685 | 8.686 | 8.560 | 8.642 | 5,384,976 | +0.14(+1.63%) |
Mar 17, 2008 | 8.403 | 8.606 | 8.292 | 8.504 | 5,138,944 | -0.12(-1.44%) |
Mar 14, 2008 | 8.590 | 8.687 | 8.402 | 8.628 | 8,138,876 | -0.00(-0.04%) |
Mar 13, 2008 | 8.571 | 8.680 | 8.428 | 8.631 | 7,584,775 | -0.03(-0.30%) |
Mar 12, 2008 | 8.808 | 8.897 | 8.630 | 8.657 | 5,662,767 | -0.10(-1.15%) |
Mar 11, 2008 | 8.839 | 8.954 | 8.611 | 8.758 | 6,252,219 | +0.00(+0.04%) |
Mar 10, 2008 | 8.766 | 8.843 | 8.700 | 8.754 | 5,598,691 | -0.01(-0.10%) |
Mar 07, 2008 | 8.776 | 8.892 | 8.728 | 8.763 | 5,054,686 | -0.04(-0.46%) |
Mar 06, 2008 | 8.765 | 8.874 | 8.742 | 8.803 | 4,278,064 | +0.04(+0.51%) |
Mar 05, 2008 | 8.668 | 8.797 | 8.658 | 8.758 | 5,221,212 | +0.13(+1.47%) |
Mar 04, 2008 | 8.807 | 8.859 | 8.605 | 8.631 | 3,658,383 | -0.30(-3.32%) |