Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.048 | 9.072 | 8.832 | 8.837 | 1,843,146 | -0.14(-1.61%) |
May 29, 2008 | 8.893 | 9.021 | 8.893 | 8.982 | 1,679,206 | +0.04(+0.40%) |
May 28, 2008 | 8.985 | 9.032 | 8.912 | 8.946 | 4,507,411 | -0.19(-2.03%) |
May 27, 2008 | 9.222 | 9.242 | 9.063 | 9.131 | 5,017,761 | -0.03(-0.34%) |
May 26, 2008 | 9.454 | 9.479 | 9.059 | 9.162 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.454 | 9.479 | 9.059 | 9.162 | 6,018,035 | -0.28(-2.97%) |
May 22, 2008 | 9.364 | 9.507 | 9.364 | 9.442 | 2,791,744 | +0.03(+0.28%) |
May 21, 2008 | 9.704 | 9.720 | 9.400 | 9.416 | 2,440,676 | -0.23(-2.37%) |
May 20, 2008 | 9.618 | 9.752 | 9.489 | 9.644 | 3,061,402 | +0.07(+0.71%) |
May 19, 2008 | 9.602 | 9.680 | 9.547 | 9.576 | 1,477,680 | -0.05(-0.50%) |
May 16, 2008 | 9.744 | 9.880 | 9.475 | 9.625 | 3,774,574 | -0.05(-0.47%) |
May 15, 2008 | 9.581 | 9.733 | 9.573 | 9.670 | 3,802,154 | +0.04(+0.46%) |
May 14, 2008 | 9.652 | 9.747 | 9.610 | 9.626 | 1,397,525 | +0.01(+0.13%) |
May 13, 2008 | 9.683 | 9.683 | 9.513 | 9.613 | 1,571,074 | -0.02(-0.22%) |
May 12, 2008 | 9.668 | 9.710 | 9.597 | 9.634 | 2,642,275 | -0.03(-0.34%) |
May 09, 2008 | 9.550 | 9.689 | 9.531 | 9.668 | 1,248,460 | +0.08(+0.88%) |
May 08, 2008 | 9.428 | 9.599 | 9.393 | 9.584 | 1,764,069 | +0.09(+0.95%) |
May 07, 2008 | 9.570 | 9.689 | 9.454 | 9.494 | 2,269,363 | -0.03(-0.30%) |
May 06, 2008 | 9.444 | 9.616 | 9.338 | 9.522 | 2,705,553 | +0.10(+1.10%) |
May 05, 2008 | 9.516 | 9.643 | 9.415 | 9.418 | 2,900,152 | -0.17(-1.80%) |
May 02, 2008 | 9.711 | 9.776 | 9.494 | 9.591 | 3,491,645 | -0.16(-1.66%) |
May 01, 2008 | 9.107 | 9.889 | 9.019 | 9.753 | 7,949,277 | +0.54(+5.88%) |
Apr 30, 2008 | 9.528 | 9.560 | 9.188 | 9.211 | 3,910,570 | -0.24(-2.58%) |
Apr 29, 2008 | 9.358 | 9.504 | 9.338 | 9.455 | 6,246,760 | +0.11(+1.18%) |
Apr 28, 2008 | 9.299 | 9.430 | 9.255 | 9.346 | 2,860,232 | +0.13(+1.39%) |
Apr 25, 2008 | 9.380 | 9.444 | 9.126 | 9.217 | 2,200,138 | -0.11(-1.22%) |
Apr 24, 2008 | 9.098 | 9.351 | 9.004 | 9.331 | 3,923,760 | +0.37(+4.18%) |
Apr 23, 2008 | 8.886 | 9.025 | 8.859 | 8.957 | 2,733,846 | +0.06(+0.69%) |
Apr 22, 2008 | 8.836 | 8.930 | 8.772 | 8.895 | 3,640,872 | -0.00(-0.03%) |
Apr 21, 2008 | 8.831 | 8.943 | 8.801 | 8.898 | 2,164,634 | -0.02(-0.25%) |
Apr 18, 2008 | 8.886 | 8.938 | 8.821 | 8.920 | 2,230,772 | +0.17(+1.92%) |
Apr 17, 2008 | 8.627 | 8.783 | 8.598 | 8.752 | 2,284,870 | +0.06(+0.71%) |
Apr 16, 2008 | 8.685 | 8.731 | 8.645 | 8.690 | 4,387,944 | +0.11(+1.27%) |
Apr 15, 2008 | 8.611 | 8.626 | 8.492 | 8.582 | 4,172,798 | -0.03(-0.32%) |
Apr 14, 2008 | 8.598 | 8.730 | 8.596 | 8.609 | 3,981,075 | +0.02(+0.26%) |
Apr 11, 2008 | 8.656 | 8.775 | 8.566 | 8.587 | 4,040,570 | -0.20(-2.33%) |
Apr 10, 2008 | 8.688 | 8.806 | 8.646 | 8.791 | 2,360,982 | +0.17(+1.93%) |
Apr 09, 2008 | 8.687 | 8.746 | 8.541 | 8.625 | 2,752,992 | -0.13(-1.49%) |
Apr 08, 2008 | 8.753 | 8.828 | 8.675 | 8.756 | 2,444,435 | +0.00(+0.03%) |
Apr 07, 2008 | 8.904 | 9.005 | 8.712 | 8.753 | 3,523,187 | -0.20(-2.19%) |
Apr 04, 2008 | 8.899 | 8.975 | 8.801 | 8.949 | 3,201,181 | +0.00(+0.01%) |
Apr 03, 2008 | 8.935 | 9.004 | 8.814 | 8.948 | 2,215,305 | -0.04(-0.43%) |
Apr 02, 2008 | 9.096 | 9.141 | 8.969 | 8.986 | 3,939,714 | -0.01(-0.12%) |
Apr 01, 2008 | 9.083 | 9.089 | 8.891 | 8.998 | 3,293,806 | +0.09(+1.04%) |
Mar 31, 2008 | 8.825 | 9.073 | 8.784 | 8.905 | 5,983,479 | +0.26(+3.01%) |
Mar 28, 2008 | 8.733 | 8.856 | 8.622 | 8.645 | 2,125,889 | -0.15(-1.66%) |
Mar 27, 2008 | 8.861 | 8.861 | 8.701 | 8.790 | 8,267,045 | +0.05(+0.58%) |
Mar 26, 2008 | 8.793 | 8.801 | 8.675 | 8.740 | 3,262,758 | -0.07(-0.76%) |
Mar 25, 2008 | 8.837 | 8.874 | 8.710 | 8.806 | 5,655,340 | +0.01(+0.14%) |
Mar 24, 2008 | 8.712 | 8.903 | 8.442 | 8.794 | 5,058,207 | +0.01(+0.08%) |
Mar 21, 2008 | 8.684 | 8.846 | 8.603 | 8.787 | 3,613,041 | +0.00(+0.00%) |
Mar 20, 2008 | 8.684 | 8.846 | 8.603 | 8.787 | 3,613,041 | +0.16(+1.85%) |
Mar 19, 2008 | 8.763 | 8.819 | 8.627 | 8.627 | 4,873,631 | -0.14(-1.62%) |
Mar 18, 2008 | 8.812 | 8.814 | 8.685 | 8.769 | 5,307,107 | +0.14(+1.63%) |
Mar 17, 2008 | 8.526 | 8.732 | 8.414 | 8.629 | 5,064,632 | -0.13(-1.44%) |
Mar 14, 2008 | 8.716 | 8.815 | 8.525 | 8.754 | 8,021,184 | -0.00(-0.04%) |
Mar 13, 2008 | 8.696 | 8.807 | 8.552 | 8.758 | 7,475,095 | -0.03(-0.30%) |
Mar 12, 2008 | 8.937 | 9.027 | 8.757 | 8.784 | 5,580,880 | -0.10(-1.15%) |
Mar 11, 2008 | 8.969 | 9.085 | 8.737 | 8.886 | 6,161,809 | +0.00(+0.04%) |
Mar 10, 2008 | 8.895 | 8.973 | 8.827 | 8.883 | 5,517,732 | -0.01(-0.10%) |
Mar 07, 2008 | 8.905 | 9.022 | 8.856 | 8.891 | 4,981,593 | -0.04(-0.46%) |
Mar 06, 2008 | 8.894 | 9.004 | 8.870 | 8.932 | 4,216,201 | +0.05(+0.51%) |
Mar 05, 2008 | 8.795 | 8.926 | 8.785 | 8.886 | 5,145,711 | +0.13(+1.47%) |
Mar 04, 2008 | 8.936 | 8.989 | 8.731 | 8.758 | 3,605,481 | -0.30(-3.32%) |