Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.907 | 9.907 | 9.642 | 9.729 | 12,116,501 | -0.13(-1.28%) |
May 29, 2008 | 9.654 | 9.907 | 9.608 | 9.855 | 12,449,817 | +0.16(+1.66%) |
May 28, 2008 | 9.620 | 9.694 | 9.516 | 9.694 | 10,471,380 | +0.09(+0.96%) |
May 27, 2008 | 9.327 | 9.614 | 9.327 | 9.602 | 8,497,023 | +0.22(+2.39%) |
May 26, 2008 | 9.338 | 9.378 | 9.183 | 9.378 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.338 | 9.378 | 9.183 | 9.378 | 9,524,261 | +0.01(+0.12%) |
May 22, 2008 | 9.206 | 9.396 | 9.137 | 9.367 | 7,537,928 | +0.19(+2.07%) |
May 21, 2008 | 9.235 | 9.235 | 9.108 | 9.177 | 8,544,676 | -0.03(-0.31%) |
May 20, 2008 | 9.085 | 9.263 | 9.062 | 9.206 | 7,214,517 | +0.09(+1.01%) |
May 19, 2008 | 9.126 | 9.160 | 9.080 | 9.114 | 3,608,153 | +0.01(+0.13%) |
May 16, 2008 | 9.005 | 9.160 | 8.965 | 9.103 | 3,923,202 | +0.08(+0.89%) |
May 15, 2008 | 9.085 | 9.085 | 8.959 | 9.022 | 3,319,913 | -0.04(-0.44%) |
May 14, 2008 | 8.965 | 9.120 | 8.787 | 9.062 | 9,442,920 | +0.09(+0.96%) |
May 13, 2008 | 8.867 | 9.005 | 8.815 | 8.976 | 5,101,171 | +0.07(+0.84%) |
May 12, 2008 | 8.815 | 8.919 | 8.712 | 8.902 | 3,445,722 | +0.16(+1.77%) |
May 09, 2008 | 8.815 | 8.815 | 8.706 | 8.747 | 1,465,373 | -0.09(-1.04%) |
May 08, 2008 | 8.747 | 8.879 | 8.706 | 8.838 | 3,817,008 | +0.13(+1.52%) |
May 07, 2008 | 8.856 | 8.902 | 8.689 | 8.706 | 4,342,166 | -0.16(-1.81%) |
May 06, 2008 | 8.953 | 8.953 | 8.764 | 8.867 | 3,709,322 | -0.06(-0.64%) |
May 05, 2008 | 8.976 | 9.017 | 8.861 | 8.925 | 3,281,621 | -0.10(-1.14%) |
May 02, 2008 | 9.017 | 9.097 | 8.948 | 9.028 | 4,702,574 | +0.10(+1.09%) |
May 01, 2008 | 9.120 | 9.120 | 8.793 | 8.930 | 6,708,265 | +0.19(+2.17%) |
Apr 30, 2008 | 8.999 | 8.999 | 8.683 | 8.741 | 6,376,052 | -0.23(-2.56%) |
Apr 29, 2008 | 9.034 | 9.068 | 8.953 | 8.971 | 3,509,281 | -0.04(-0.45%) |
Apr 28, 2008 | 8.942 | 9.217 | 8.896 | 9.011 | 3,879,009 | +0.07(+0.77%) |
Apr 25, 2008 | 8.925 | 8.994 | 8.882 | 8.942 | 3,168,020 | +0.07(+0.84%) |
Apr 24, 2008 | 8.879 | 8.976 | 8.798 | 8.867 | 3,672,230 | -0.03(-0.39%) |
Apr 23, 2008 | 8.902 | 8.919 | 8.804 | 8.902 | 4,052,235 | +0.05(+0.58%) |
Apr 22, 2008 | 8.873 | 8.902 | 8.793 | 8.850 | 3,268,968 | -0.05(-0.52%) |
Apr 21, 2008 | 9.017 | 9.022 | 8.821 | 8.896 | 3,540,178 | -0.11(-1.27%) |
Apr 18, 2008 | 9.034 | 9.062 | 8.971 | 9.011 | 4,574,435 | +0.13(+1.42%) |
Apr 17, 2008 | 8.867 | 8.948 | 8.844 | 8.884 | 3,870,210 | +0.01(+0.13%) |
Apr 16, 2008 | 8.775 | 8.902 | 8.747 | 8.873 | 5,271,504 | +0.11(+1.25%) |
Apr 15, 2008 | 8.764 | 8.815 | 8.712 | 8.764 | 5,037,784 | +0.07(+0.79%) |
Apr 14, 2008 | 8.683 | 8.747 | 8.643 | 8.695 | 3,423,760 | +0.03(+0.33%) |
Apr 11, 2008 | 8.705 | 8.770 | 8.569 | 8.666 | 4,394,257 | +0.03(+0.40%) |
Apr 10, 2008 | 8.689 | 8.741 | 8.609 | 8.632 | 4,706,248 | -0.07(-0.79%) |
Apr 09, 2008 | 8.683 | 8.793 | 8.672 | 8.701 | 3,397,883 | +0.00(+0.00%) |
Apr 08, 2008 | 8.649 | 8.764 | 8.632 | 8.701 | 2,975,424 | +0.01(+0.07%) |
Apr 07, 2008 | 8.655 | 8.764 | 8.540 | 8.695 | 4,457,719 | +0.11(+1.34%) |
Apr 04, 2008 | 8.511 | 8.729 | 8.505 | 8.580 | 4,883,386 | +0.07(+0.81%) |
Apr 03, 2008 | 8.563 | 8.609 | 8.459 | 8.511 | 6,570,604 | -0.13(-1.46%) |
Apr 02, 2008 | 8.471 | 8.655 | 8.448 | 8.637 | 5,005,590 | +0.22(+2.59%) |
Apr 01, 2008 | 8.155 | 8.431 | 8.155 | 8.419 | 5,245,800 | +0.22(+2.73%) |
Mar 31, 2008 | 8.052 | 8.207 | 7.989 | 8.195 | 4,332,025 | +0.13(+1.57%) |
Mar 28, 2008 | 8.218 | 8.235 | 8.052 | 8.069 | 4,856,370 | -0.08(-0.99%) |
Mar 27, 2008 | 8.167 | 8.304 | 8.132 | 8.149 | 6,424,911 | -0.02(-0.21%) |
Mar 26, 2008 | 8.149 | 8.293 | 8.115 | 8.167 | 5,515,170 | -0.01(-0.14%) |
Mar 25, 2008 | 7.960 | 8.235 | 7.960 | 8.178 | 8,887,229 | +0.19(+2.37%) |
Mar 24, 2008 | 8.155 | 8.172 | 7.971 | 7.989 | 10,742,794 | -0.14(-1.77%) |
Mar 21, 2008 | 8.069 | 8.184 | 7.977 | 8.132 | 9,784,221 | +0.00(+0.00%) |
Mar 20, 2008 | 8.069 | 8.184 | 7.977 | 8.132 | 9,784,221 | +0.11(+1.43%) |
Mar 19, 2008 | 8.212 | 8.270 | 8.011 | 8.017 | 8,155,154 | -0.12(-1.48%) |
Mar 18, 2008 | 8.040 | 8.149 | 7.971 | 8.138 | 5,204,029 | +0.19(+2.38%) |
Mar 17, 2008 | 7.977 | 7.994 | 7.759 | 7.948 | 8,794,545 | -0.04(-0.50%) |
Mar 14, 2008 | 8.080 | 8.080 | 7.868 | 7.989 | 19,236,196 | -0.05(-0.64%) |
Mar 13, 2008 | 8.075 | 8.103 | 7.977 | 8.040 | 12,313,589 | -0.11(-1.41%) |
Mar 12, 2008 | 8.356 | 8.396 | 8.149 | 8.155 | 8,022,441 | -0.21(-2.47%) |
Mar 11, 2008 | 8.379 | 8.379 | 8.241 | 8.362 | 5,538,743 | +0.16(+1.96%) |
Mar 10, 2008 | 8.178 | 8.230 | 8.098 | 8.201 | 7,267,702 | +0.05(+0.56%) |
Mar 07, 2008 | 8.184 | 8.201 | 8.069 | 8.155 | 7,685,235 | -0.03(-0.42%) |
Mar 06, 2008 | 8.270 | 8.385 | 8.086 | 8.190 | 6,715,632 | -0.14(-1.66%) |
Mar 05, 2008 | 8.408 | 8.448 | 8.212 | 8.327 | 4,310,508 | -0.05(-0.55%) |
Mar 04, 2008 | 8.247 | 8.431 | 8.247 | 8.373 | 9,005,820 | +0.04(+0.48%) |