Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.337 | 8.700 | 8.164 | 8.694 | 2,612,614 | +0.42(+5.12%) |
May 29, 2008 | 8.092 | 8.415 | 8.069 | 8.271 | 1,114,219 | +0.16(+1.99%) |
May 28, 2008 | 8.256 | 8.285 | 8.034 | 8.109 | 1,437,442 | -0.07(-0.85%) |
May 27, 2008 | 7.778 | 8.196 | 7.778 | 8.178 | 1,704,235 | +0.10(+1.18%) |
May 26, 2008 | 8.320 | 8.377 | 8.037 | 8.083 | 1,668,421 | +0.00(+0.00%) |
May 23, 2008 | 8.320 | 8.377 | 8.037 | 8.083 | 1,668,421 | -0.29(-3.51%) |
May 22, 2008 | 8.095 | 8.380 | 8.063 | 8.377 | 2,219,006 | +0.32(+3.97%) |
May 21, 2008 | 8.593 | 8.677 | 7.997 | 8.057 | 3,478,129 | -0.52(-6.11%) |
May 20, 2008 | 8.913 | 8.913 | 8.536 | 8.582 | 1,401,024 | -0.37(-4.12%) |
May 19, 2008 | 9.060 | 9.190 | 8.847 | 8.950 | 1,249,837 | -0.10(-1.05%) |
May 16, 2008 | 9.293 | 9.293 | 8.873 | 9.046 | 1,317,844 | -0.19(-2.03%) |
May 15, 2008 | 9.100 | 9.256 | 8.988 | 9.233 | 1,028,341 | +0.12(+1.36%) |
May 14, 2008 | 9.034 | 9.239 | 8.913 | 9.109 | 945,661 | +0.11(+1.18%) |
May 13, 2008 | 8.884 | 9.112 | 8.737 | 9.002 | 1,107,422 | +0.13(+1.49%) |
May 12, 2008 | 8.711 | 8.925 | 8.642 | 8.870 | 1,102,187 | +0.19(+2.19%) |
May 09, 2008 | 8.804 | 8.858 | 8.634 | 8.680 | 1,190,769 | -0.18(-1.98%) |
May 08, 2008 | 8.861 | 8.988 | 8.757 | 8.855 | 1,148,689 | +0.03(+0.33%) |
May 07, 2008 | 9.204 | 9.325 | 8.792 | 8.827 | 1,448,196 | -0.35(-3.86%) |
May 06, 2008 | 9.060 | 9.241 | 8.953 | 9.181 | 1,060,555 | +0.07(+0.76%) |
May 05, 2008 | 9.164 | 9.236 | 9.057 | 9.112 | 1,134,054 | -0.06(-0.66%) |
May 02, 2008 | 9.264 | 9.506 | 8.901 | 9.172 | 2,368,728 | -0.07(-0.78%) |
May 01, 2008 | 8.821 | 9.362 | 8.775 | 9.244 | 2,015,253 | +0.40(+4.53%) |
Apr 30, 2008 | 8.844 | 9.034 | 8.662 | 8.844 | 1,607,822 | +0.05(+0.52%) |
Apr 29, 2008 | 8.766 | 8.832 | 8.441 | 8.798 | 1,119,752 | +0.04(+0.46%) |
Apr 28, 2008 | 8.527 | 8.763 | 8.377 | 8.757 | 1,665,491 | +0.20(+2.36%) |
Apr 25, 2008 | 8.547 | 8.636 | 8.394 | 8.556 | 1,556,262 | +0.08(+0.92%) |
Apr 24, 2008 | 8.150 | 8.550 | 7.954 | 8.478 | 3,157,135 | +0.19(+2.33%) |
Apr 23, 2008 | 7.923 | 8.418 | 7.807 | 8.285 | 5,184,291 | -0.23(-2.67%) |
Apr 22, 2008 | 8.723 | 8.723 | 8.359 | 8.513 | 1,794,028 | -0.24(-2.73%) |
Apr 21, 2008 | 8.671 | 8.901 | 8.613 | 8.752 | 1,887,882 | -0.19(-2.09%) |
Apr 18, 2008 | 8.708 | 8.965 | 8.573 | 8.939 | 2,300,628 | +0.44(+5.19%) |
Apr 17, 2008 | 8.501 | 8.801 | 8.354 | 8.498 | 4,183,775 | -0.80(-8.56%) |
Apr 16, 2008 | 8.925 | 9.394 | 8.916 | 9.293 | 1,680,602 | +0.39(+4.37%) |
Apr 15, 2008 | 8.858 | 8.904 | 8.688 | 8.904 | 1,404,339 | +0.12(+1.41%) |
Apr 14, 2008 | 8.832 | 9.017 | 8.772 | 8.780 | 1,324,519 | -0.02(-0.23%) |
Apr 11, 2008 | 8.795 | 8.973 | 8.752 | 8.801 | 1,253,829 | -0.12(-1.32%) |
Apr 10, 2008 | 8.729 | 8.988 | 8.469 | 8.919 | 1,665,824 | +0.19(+2.18%) |
Apr 09, 2008 | 8.876 | 8.893 | 8.685 | 8.729 | 2,199,390 | -0.26(-2.92%) |
Apr 08, 2008 | 9.120 | 9.175 | 8.858 | 8.991 | 2,623,420 | -0.22(-2.41%) |
Apr 07, 2008 | 9.115 | 9.305 | 9.034 | 9.213 | 1,055,820 | +0.18(+1.98%) |
Apr 04, 2008 | 9.362 | 9.368 | 8.925 | 9.034 | 2,419,649 | -0.43(-4.51%) |
Apr 03, 2008 | 9.348 | 9.489 | 9.178 | 9.460 | 1,878,690 | -0.09(-0.94%) |
Apr 02, 2008 | 9.656 | 9.674 | 9.406 | 9.550 | 1,818,567 | -0.11(-1.10%) |
Apr 01, 2008 | 9.290 | 9.662 | 9.214 | 9.656 | 2,284,292 | +0.49(+5.31%) |
Mar 31, 2008 | 9.207 | 9.267 | 9.005 | 9.169 | 1,658,278 | -0.05(-0.53%) |
Mar 28, 2008 | 9.253 | 9.414 | 9.152 | 9.218 | 1,842,099 | +0.01(+0.16%) |
Mar 27, 2008 | 9.178 | 9.368 | 9.089 | 9.204 | 1,814,033 | +0.02(+0.19%) |
Mar 26, 2008 | 9.397 | 9.429 | 9.155 | 9.187 | 1,999,656 | -0.29(-3.10%) |
Mar 25, 2008 | 9.374 | 9.685 | 9.259 | 9.480 | 2,469,973 | +0.11(+1.14%) |
Mar 24, 2008 | 8.714 | 9.466 | 8.673 | 9.374 | 3,419,248 | +0.71(+8.21%) |
Mar 21, 2008 | 8.299 | 8.786 | 8.129 | 8.662 | 3,969,965 | +0.00(+0.00%) |
Mar 20, 2008 | 8.299 | 8.786 | 8.129 | 8.662 | 3,969,965 | +0.45(+5.51%) |
Mar 19, 2008 | 8.775 | 9.092 | 8.210 | 8.210 | 3,120,786 | -0.71(-7.98%) |
Mar 18, 2008 | 8.887 | 9.054 | 8.608 | 8.922 | 2,796,696 | +0.26(+2.99%) |
Mar 17, 2008 | 8.550 | 8.876 | 8.550 | 8.662 | 2,431,428 | -0.12(-1.35%) |
Mar 14, 2008 | 9.048 | 9.109 | 8.645 | 8.780 | 1,176,456 | -0.17(-1.93%) |
Mar 13, 2008 | 8.438 | 9.028 | 8.392 | 8.953 | 3,272,466 | +0.40(+4.68%) |
Mar 12, 2008 | 8.806 | 8.945 | 8.536 | 8.553 | 1,550,538 | -0.28(-3.13%) |
Mar 11, 2008 | 8.383 | 8.832 | 8.340 | 8.829 | 2,256,115 | +0.71(+8.69%) |
Mar 10, 2008 | 8.187 | 8.374 | 8.124 | 8.124 | 1,750,570 | -0.05(-0.60%) |
Mar 07, 2008 | 8.000 | 8.302 | 7.853 | 8.173 | 1,320,253 | +0.05(+0.57%) |
Mar 06, 2008 | 8.348 | 8.348 | 8.075 | 8.127 | 1,250,024 | -0.29(-3.39%) |
Mar 05, 2008 | 8.455 | 8.654 | 8.253 | 8.412 | 1,410,879 | -0.02(-0.24%) |
Mar 04, 2008 | 7.942 | 8.452 | 7.813 | 8.432 | 2,269,386 | +0.37(+4.65%) |