Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.425 | 8.425 | 8.263 | 8.379 | 7,390,472 | +0.02(+0.23%) |
May 29, 2008 | 8.502 | 8.548 | 8.302 | 8.360 | 8,643,484 | -0.32(-3.73%) |
May 28, 2008 | 8.580 | 8.723 | 8.470 | 8.684 | 7,217,226 | +0.03(+0.37%) |
May 27, 2008 | 8.658 | 8.788 | 8.639 | 8.652 | 12,854,925 | -0.43(-4.71%) |
May 26, 2008 | 9.196 | 9.261 | 9.047 | 9.079 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.196 | 9.261 | 9.047 | 9.079 | 6,873,866 | -0.10(-1.13%) |
May 22, 2008 | 9.176 | 9.300 | 9.125 | 9.183 | 10,130,939 | +0.10(+1.07%) |
May 21, 2008 | 9.150 | 9.235 | 9.060 | 9.086 | 11,768,149 | -0.10(-1.13%) |
May 20, 2008 | 9.060 | 9.228 | 9.001 | 9.189 | 7,092,691 | +0.01(+0.07%) |
May 19, 2008 | 9.293 | 9.306 | 9.138 | 9.183 | 6,524,992 | -0.01(-0.14%) |
May 16, 2008 | 9.105 | 9.254 | 8.982 | 9.196 | 9,240,754 | +0.19(+2.09%) |
May 15, 2008 | 8.885 | 9.008 | 8.807 | 9.008 | 8,505,504 | +0.25(+2.81%) |
May 14, 2008 | 8.826 | 8.917 | 8.710 | 8.762 | 12,215,287 | -0.17(-1.89%) |
May 13, 2008 | 8.833 | 9.040 | 8.412 | 8.930 | 8,287,323 | -0.06(-0.72%) |
May 12, 2008 | 8.710 | 9.112 | 8.710 | 8.995 | 10,807,091 | +0.07(+0.80%) |
May 09, 2008 | 8.950 | 9.034 | 8.801 | 8.924 | 4,154,595 | -0.08(-0.94%) |
May 08, 2008 | 8.781 | 9.008 | 8.736 | 9.008 | 7,167,375 | +0.32(+3.73%) |
May 07, 2008 | 8.788 | 8.865 | 8.664 | 8.684 | 5,282,355 | -0.12(-1.40%) |
May 06, 2008 | 8.639 | 8.878 | 8.619 | 8.807 | 7,528,591 | +0.28(+3.27%) |
May 05, 2008 | 8.561 | 8.606 | 8.502 | 8.528 | 6,109,655 | +0.03(+0.38%) |
May 02, 2008 | 8.451 | 8.587 | 8.334 | 8.496 | 9,379,360 | +0.01(+0.08%) |
May 01, 2008 | 8.639 | 8.671 | 8.308 | 8.489 | 12,819,472 | -0.26(-2.96%) |
Apr 30, 2008 | 8.593 | 8.820 | 8.554 | 8.749 | 10,341,868 | +0.12(+1.35%) |
Apr 29, 2008 | 8.801 | 8.865 | 8.600 | 8.632 | 8,773,791 | -0.32(-3.62%) |
Apr 28, 2008 | 9.040 | 9.163 | 8.956 | 8.956 | 5,874,152 | -0.03(-0.29%) |
Apr 25, 2008 | 8.969 | 9.008 | 8.839 | 8.982 | 14,208,106 | +0.10(+1.09%) |
Apr 24, 2008 | 8.956 | 9.047 | 8.865 | 8.885 | 8,995,952 | -0.25(-2.77%) |
Apr 23, 2008 | 9.060 | 9.163 | 8.976 | 9.138 | 7,996,496 | -0.10(-1.05%) |
Apr 22, 2008 | 9.332 | 9.449 | 9.215 | 9.235 | 6,979,361 | -0.09(-0.97%) |
Apr 21, 2008 | 9.397 | 9.397 | 9.176 | 9.325 | 7,629,842 | +0.05(+0.49%) |
Apr 18, 2008 | 9.559 | 9.675 | 9.254 | 9.280 | 13,143,864 | -0.41(-4.28%) |
Apr 17, 2008 | 9.662 | 9.818 | 9.643 | 9.695 | 6,371,938 | -0.10(-0.99%) |
Apr 16, 2008 | 9.552 | 9.818 | 9.481 | 9.792 | 10,581,989 | +0.46(+4.93%) |
Apr 15, 2008 | 9.494 | 9.533 | 9.222 | 9.332 | 4,968,274 | -0.09(-0.96%) |
Apr 14, 2008 | 9.423 | 9.598 | 9.364 | 9.423 | 5,940,621 | +0.14(+1.47%) |
Apr 11, 2008 | 9.475 | 9.513 | 9.274 | 9.287 | 5,144,974 | -0.12(-1.24%) |
Apr 10, 2008 | 9.455 | 9.507 | 9.267 | 9.403 | 6,884,918 | +0.08(+0.83%) |
Apr 09, 2008 | 8.976 | 9.423 | 8.976 | 9.325 | 17,350,260 | +0.41(+4.58%) |
Apr 08, 2008 | 8.872 | 9.034 | 8.826 | 8.917 | 8,057,380 | -0.06(-0.72%) |
Apr 07, 2008 | 8.839 | 9.021 | 8.839 | 8.982 | 15,629,368 | +0.10(+1.09%) |
Apr 04, 2008 | 8.846 | 8.924 | 8.781 | 8.885 | 4,892,426 | +0.01(+0.07%) |
Apr 03, 2008 | 8.801 | 8.930 | 8.768 | 8.878 | 8,937,866 | -0.17(-1.86%) |
Apr 02, 2008 | 8.878 | 9.066 | 8.820 | 9.047 | 7,644,401 | +0.27(+3.10%) |
Apr 01, 2008 | 8.768 | 8.865 | 8.600 | 8.775 | 11,449,130 | -0.19(-2.10%) |
Mar 31, 2008 | 9.034 | 9.228 | 8.865 | 8.963 | 9,954,364 | -0.38(-4.02%) |
Mar 28, 2008 | 9.241 | 9.449 | 9.131 | 9.338 | 5,254,348 | -0.05(-0.48%) |
Mar 27, 2008 | 9.662 | 9.693 | 9.351 | 9.384 | 7,869,025 | -0.27(-2.75%) |
Mar 26, 2008 | 9.416 | 9.649 | 9.358 | 9.649 | 7,904,181 | +0.27(+2.90%) |
Mar 25, 2008 | 9.364 | 9.429 | 9.209 | 9.377 | 15,816,337 | +0.12(+1.26%) |
Mar 24, 2008 | 9.656 | 9.714 | 9.150 | 9.261 | 11,428,482 | -0.38(-3.97%) |
Mar 21, 2008 | 9.300 | 9.643 | 9.176 | 9.643 | 17,396,332 | +0.00(+0.00%) |
Mar 20, 2008 | 9.300 | 9.643 | 9.176 | 9.643 | 17,396,176 | +0.01(+0.13%) |
Mar 19, 2008 | 10.17 | 10.19 | 9.591 | 9.630 | 14,860,061 | -0.40(-3.94%) |
Mar 18, 2008 | 10.63 | 10.63 | 9.986 | 10.03 | 12,498,496 | -0.41(-3.97%) |
Mar 17, 2008 | 10.33 | 10.82 | 10.24 | 10.44 | 16,550,472 | -0.20(-1.89%) |
Mar 14, 2008 | 10.70 | 10.92 | 10.56 | 10.64 | 13,589,108 | -0.01(-0.06%) |
Mar 13, 2008 | 10.39 | 10.82 | 10.37 | 10.65 | 16,728,811 | +0.47(+4.65%) |
Mar 12, 2008 | 10.08 | 10.35 | 10.05 | 10.17 | 8,350,566 | -0.02(-0.19%) |
Mar 11, 2008 | 10.03 | 10.19 | 9.844 | 10.19 | 9,699,638 | +0.49(+5.01%) |
Mar 10, 2008 | 10.17 | 10.17 | 9.688 | 9.708 | 8,708,158 | -0.57(-5.55%) |
Mar 07, 2008 | 10.32 | 10.44 | 10.14 | 10.28 | 13,301,399 | +0.07(+0.70%) |
Mar 06, 2008 | 10.05 | 10.30 | 9.999 | 10.21 | 17,503,038 | +0.43(+4.37%) |
Mar 05, 2008 | 9.740 | 9.799 | 9.630 | 9.779 | 10,617,036 | +0.23(+2.44%) |
Mar 04, 2008 | 9.799 | 9.844 | 9.442 | 9.546 | 14,390,300 | -0.08(-0.81%) |