Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.500 | 8.500 | 8.326 | 8.457 | 895,198 | -0.02(-0.21%) |
May 29, 2008 | 8.372 | 8.488 | 8.324 | 8.475 | 838,043 | +0.06(+0.72%) |
May 28, 2008 | 8.888 | 8.888 | 8.202 | 8.415 | 1,163,869 | -0.40(-4.54%) |
May 27, 2008 | 8.530 | 8.839 | 8.512 | 8.815 | 491,049 | +0.32(+3.71%) |
May 26, 2008 | 8.463 | 8.587 | 8.360 | 8.500 | 519,232 | +0.00(+0.00%) |
May 23, 2008 | 8.463 | 8.587 | 8.360 | 8.500 | 519,232 | -0.02(-0.28%) |
May 22, 2008 | 8.366 | 8.554 | 8.215 | 8.524 | 830,695 | +0.21(+2.48%) |
May 21, 2008 | 8.202 | 8.403 | 8.196 | 8.318 | 846,048 | +0.08(+1.03%) |
May 20, 2008 | 8.281 | 8.372 | 8.148 | 8.233 | 495,274 | -0.07(-0.80%) |
May 19, 2008 | 8.378 | 8.494 | 8.221 | 8.299 | 587,750 | -0.07(-0.80%) |
May 16, 2008 | 8.560 | 8.603 | 8.148 | 8.366 | 833,738 | -0.15(-1.78%) |
May 15, 2008 | 8.451 | 8.591 | 8.409 | 8.518 | 741,662 | +0.07(+0.86%) |
May 14, 2008 | 8.433 | 8.530 | 8.354 | 8.445 | 555,752 | +0.04(+0.51%) |
May 13, 2008 | 8.554 | 8.585 | 8.299 | 8.403 | 577,814 | -0.16(-1.84%) |
May 12, 2008 | 8.190 | 8.627 | 8.190 | 8.560 | 1,056,915 | +0.41(+5.06%) |
May 09, 2008 | 8.269 | 8.384 | 8.063 | 8.148 | 943,396 | -0.08(-1.03%) |
May 08, 2008 | 8.706 | 8.706 | 8.190 | 8.233 | 1,603,987 | -0.46(-5.24%) |
May 07, 2008 | 8.997 | 9.088 | 8.488 | 8.688 | 1,757,385 | -0.29(-3.18%) |
May 06, 2008 | 9.040 | 9.100 | 8.700 | 8.973 | 834,307 | -0.13(-1.40%) |
May 05, 2008 | 9.076 | 9.118 | 8.797 | 9.100 | 1,425,362 | +0.04(+0.47%) |
May 02, 2008 | 9.525 | 9.640 | 9.027 | 9.058 | 1,280,801 | -0.33(-3.55%) |
May 01, 2008 | 8.979 | 9.549 | 8.979 | 9.391 | 1,340,938 | +0.44(+4.95%) |
Apr 30, 2008 | 9.052 | 9.161 | 8.784 | 8.949 | 1,620,131 | -0.05(-0.61%) |
Apr 29, 2008 | 9.015 | 9.076 | 8.852 | 9.003 | 864,261 | +0.01(+0.13%) |
Apr 28, 2008 | 8.949 | 9.027 | 8.724 | 8.991 | 936,961 | +0.07(+0.75%) |
Apr 25, 2008 | 9.009 | 9.131 | 8.724 | 8.924 | 1,120,142 | -0.03(-0.34%) |
Apr 24, 2008 | 8.603 | 9.094 | 8.469 | 8.955 | 1,244,787 | +0.39(+4.53%) |
Apr 23, 2008 | 8.864 | 8.864 | 8.342 | 8.566 | 1,995,771 | -0.24(-2.75%) |
Apr 22, 2008 | 9.112 | 9.258 | 8.742 | 8.809 | 1,362,969 | -0.33(-3.59%) |
Apr 21, 2008 | 9.282 | 9.331 | 9.131 | 9.137 | 1,304,734 | -0.24(-2.59%) |
Apr 18, 2008 | 9.446 | 9.762 | 9.270 | 9.379 | 1,758,868 | -0.20(-2.09%) |
Apr 17, 2008 | 9.240 | 9.822 | 9.094 | 9.580 | 3,178,053 | +0.66(+7.42%) |
Apr 16, 2008 | 8.645 | 8.930 | 8.585 | 8.918 | 1,595,673 | +0.50(+5.98%) |
Apr 15, 2008 | 8.160 | 8.475 | 8.068 | 8.415 | 917,083 | +0.32(+3.90%) |
Apr 14, 2008 | 8.421 | 8.427 | 8.039 | 8.099 | 1,404,122 | -0.31(-3.68%) |
Apr 11, 2008 | 8.560 | 8.694 | 8.366 | 8.409 | 1,904,667 | -0.32(-3.62%) |
Apr 10, 2008 | 8.736 | 9.040 | 8.554 | 8.724 | 1,265,063 | +0.03(+0.35%) |
Apr 09, 2008 | 9.313 | 9.355 | 8.639 | 8.694 | 1,184,617 | -0.57(-6.16%) |
Apr 08, 2008 | 9.416 | 9.489 | 9.143 | 9.264 | 672,827 | -0.19(-1.99%) |
Apr 07, 2008 | 9.525 | 9.658 | 9.228 | 9.452 | 922,237 | +0.05(+0.58%) |
Apr 04, 2008 | 9.501 | 9.501 | 9.282 | 9.398 | 1,140,547 | +0.01(+0.13%) |
Apr 03, 2008 | 9.379 | 9.470 | 9.058 | 9.385 | 1,025,289 | -0.15(-1.53%) |
Apr 02, 2008 | 9.786 | 9.798 | 9.428 | 9.531 | 701,884 | -0.04(-0.44%) |
Apr 01, 2008 | 9.622 | 10.30 | 9.240 | 9.573 | 1,958,122 | +0.16(+1.74%) |
Mar 31, 2008 | 9.531 | 9.531 | 9.216 | 9.410 | 1,009,152 | +0.18(+1.97%) |
Mar 28, 2008 | 9.300 | 9.428 | 9.070 | 9.228 | 894,844 | -0.04(-0.46%) |
Mar 27, 2008 | 9.622 | 9.713 | 9.173 | 9.270 | 865,430 | -0.42(-4.32%) |
Mar 26, 2008 | 9.974 | 9.974 | 9.543 | 9.689 | 897,679 | -0.32(-3.15%) |
Mar 25, 2008 | 9.913 | 10.06 | 9.634 | 10.00 | 720,330 | +0.08(+0.86%) |
Mar 24, 2008 | 9.695 | 10.30 | 9.664 | 9.919 | 1,239,349 | +0.24(+2.51%) |
Mar 21, 2008 | 9.270 | 9.707 | 8.961 | 9.677 | 3,000,239 | +0.00(+0.00%) |
Mar 20, 2008 | 9.270 | 9.707 | 8.961 | 9.677 | 3,000,239 | +0.55(+6.05%) |
Mar 19, 2008 | 9.343 | 9.616 | 9.118 | 9.125 | 1,602,151 | -0.16(-1.70%) |
Mar 18, 2008 | 8.930 | 9.313 | 8.754 | 9.282 | 1,502,778 | +0.58(+6.62%) |
Mar 17, 2008 | 8.421 | 8.882 | 8.415 | 8.706 | 2,170,615 | -0.19(-2.11%) |
Mar 14, 2008 | 9.088 | 9.088 | 8.518 | 8.894 | 2,530,832 | -0.13(-1.48%) |
Mar 13, 2008 | 8.791 | 9.161 | 8.439 | 9.027 | 1,908,065 | +0.10(+1.16%) |
Mar 12, 2008 | 9.252 | 9.719 | 8.918 | 8.924 | 1,950,563 | -0.30(-3.22%) |
Mar 11, 2008 | 8.585 | 9.252 | 8.585 | 9.222 | 2,069,793 | +0.89(+10.71%) |
Mar 10, 2008 | 8.481 | 8.566 | 8.221 | 8.330 | 1,191,730 | -0.08(-1.01%) |
Mar 07, 2008 | 8.087 | 8.682 | 8.087 | 8.415 | 1,715,704 | +0.22(+2.74%) |
Mar 06, 2008 | 8.603 | 8.736 | 8.190 | 8.190 | 1,409,802 | -0.44(-5.13%) |
Mar 05, 2008 | 8.500 | 8.839 | 8.421 | 8.633 | 2,132,743 | +0.16(+1.86%) |
Mar 04, 2008 | 8.318 | 8.676 | 8.154 | 8.475 | 2,010,976 | +0.04(+0.43%) |