Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.787 | 9.819 | 9.766 | 9.810 | 100,830 | +0.01(+0.15%) |
May 29, 2008 | 9.728 | 9.831 | 9.728 | 9.796 | 98,123 | +0.05(+0.54%) |
May 28, 2008 | 9.772 | 9.778 | 9.692 | 9.743 | 104,176 | +0.00(+0.03%) |
May 27, 2008 | 9.669 | 9.740 | 9.669 | 9.740 | 191,179 | +0.08(+0.79%) |
May 26, 2008 | 9.672 | 9.704 | 9.639 | 9.663 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.672 | 9.704 | 9.639 | 9.663 | 97,828 | -0.04(-0.46%) |
May 22, 2008 | 9.645 | 9.716 | 9.645 | 9.707 | 102,617 | +0.07(+0.76%) |
May 21, 2008 | 9.722 | 9.751 | 9.619 | 9.634 | 167,489 | -0.06(-0.64%) |
May 20, 2008 | 9.737 | 9.737 | 9.672 | 9.695 | 183,354 | -0.07(-0.75%) |
May 19, 2008 | 9.728 | 9.837 | 9.704 | 9.769 | 299,822 | +0.07(+0.70%) |
May 16, 2008 | 9.657 | 9.713 | 9.654 | 9.701 | 120,166 | +0.08(+0.80%) |
May 15, 2008 | 9.554 | 9.639 | 9.554 | 9.625 | 133,857 | +0.09(+0.90%) |
May 14, 2008 | 9.469 | 9.578 | 9.469 | 9.539 | 93,300 | +0.06(+0.68%) |
May 13, 2008 | 9.466 | 9.475 | 9.378 | 9.475 | 109,192 | +0.01(+0.06%) |
May 12, 2008 | 9.392 | 9.480 | 9.392 | 9.469 | 63,174 | +0.09(+0.97%) |
May 09, 2008 | 9.339 | 9.386 | 9.310 | 9.377 | 57,753 | +0.01(+0.16%) |
May 08, 2008 | 9.316 | 9.377 | 9.295 | 9.363 | 57,243 | +0.07(+0.73%) |
May 07, 2008 | 9.386 | 9.436 | 9.283 | 9.295 | 134,890 | -0.11(-1.13%) |
May 06, 2008 | 9.333 | 9.416 | 9.327 | 9.401 | 121,593 | +0.04(+0.38%) |
May 05, 2008 | 9.386 | 9.386 | 9.319 | 9.366 | 130,957 | -0.02(-0.22%) |
May 02, 2008 | 9.298 | 9.448 | 9.298 | 9.386 | 100,355 | +0.07(+0.73%) |
May 01, 2008 | 9.268 | 9.354 | 9.215 | 9.319 | 113,462 | +0.06(+0.64%) |
Apr 30, 2008 | 9.277 | 9.360 | 9.239 | 9.260 | 219,614 | +0.02(+0.25%) |
Apr 29, 2008 | 9.277 | 9.277 | 9.201 | 9.236 | 144,682 | -0.06(-0.66%) |
Apr 28, 2008 | 9.333 | 9.333 | 9.292 | 9.298 | 100,144 | +0.01(+0.10%) |
Apr 25, 2008 | 9.310 | 9.310 | 9.130 | 9.289 | 205,740 | +0.04(+0.41%) |
Apr 24, 2008 | 9.189 | 9.268 | 9.130 | 9.251 | 175,257 | +0.07(+0.77%) |
Apr 23, 2008 | 9.124 | 9.198 | 9.115 | 9.180 | 175,943 | +0.07(+0.78%) |
Apr 22, 2008 | 9.177 | 9.177 | 9.080 | 9.109 | 136,850 | -0.06(-0.61%) |
Apr 21, 2008 | 9.151 | 9.165 | 9.080 | 9.165 | 110,106 | -0.04(-0.42%) |
Apr 18, 2008 | 9.130 | 9.230 | 9.130 | 9.204 | 175,803 | +0.15(+1.63%) |
Apr 17, 2008 | 8.977 | 9.080 | 8.953 | 9.056 | 183,187 | +0.06(+0.65%) |
Apr 16, 2008 | 8.741 | 9.006 | 8.741 | 8.998 | 128,131 | +0.26(+3.00%) |
Apr 15, 2008 | 8.744 | 8.806 | 8.722 | 8.736 | 155,469 | -0.01(-0.17%) |
Apr 14, 2008 | 8.759 | 8.859 | 8.747 | 8.750 | 100,969 | -0.04(-0.44%) |
Apr 11, 2008 | 8.842 | 8.842 | 8.753 | 8.789 | 69,967 | -0.14(-1.52%) |
Apr 10, 2008 | 8.889 | 8.948 | 8.868 | 8.924 | 70,646 | +0.04(+0.43%) |
Apr 09, 2008 | 8.830 | 8.906 | 8.806 | 8.886 | 157,065 | +0.03(+0.30%) |
Apr 08, 2008 | 8.803 | 8.868 | 8.765 | 8.859 | 135,348 | +0.04(+0.47%) |
Apr 07, 2008 | 8.741 | 8.889 | 8.741 | 8.818 | 148,085 | +0.14(+1.56%) |
Apr 04, 2008 | 8.694 | 8.750 | 8.635 | 8.683 | 77,778 | -0.01(-0.10%) |
Apr 03, 2008 | 8.618 | 8.718 | 8.582 | 8.691 | 114,800 | +0.04(+0.44%) |
Apr 02, 2008 | 8.633 | 8.723 | 8.633 | 8.653 | 100,874 | -0.01(-0.14%) |
Apr 01, 2008 | 8.482 | 8.677 | 8.482 | 8.665 | 122,612 | +0.24(+2.83%) |
Mar 31, 2008 | 8.391 | 8.426 | 8.351 | 8.426 | 80,496 | +0.08(+0.95%) |
Mar 28, 2008 | 8.409 | 8.444 | 8.329 | 8.347 | 102,572 | -0.04(-0.49%) |
Mar 27, 2008 | 8.344 | 8.456 | 8.344 | 8.388 | 147,066 | +0.07(+0.89%) |
Mar 26, 2008 | 8.444 | 8.444 | 8.273 | 8.315 | 115,815 | -0.06(-0.77%) |
Mar 25, 2008 | 8.350 | 8.415 | 8.306 | 8.379 | 104,610 | -0.02(-0.21%) |
Mar 24, 2008 | 8.329 | 8.421 | 8.291 | 8.397 | 95,100 | +0.10(+1.24%) |
Mar 21, 2008 | 8.223 | 8.320 | 8.123 | 8.294 | 172,431 | +0.00(+0.00%) |
Mar 20, 2008 | 8.223 | 8.320 | 8.123 | 8.294 | 172,431 | +0.02(+0.28%) |
Mar 19, 2008 | 8.474 | 8.503 | 8.262 | 8.270 | 179,672 | -0.20(-2.36%) |
Mar 18, 2008 | 8.515 | 8.527 | 8.376 | 8.471 | 259,360 | +0.07(+0.81%) |
Mar 17, 2008 | 8.459 | 8.538 | 8.329 | 8.403 | 177,634 | -0.22(-2.56%) |
Mar 14, 2008 | 8.739 | 8.771 | 8.544 | 8.624 | 116,498 | -0.11(-1.28%) |
Mar 13, 2008 | 8.662 | 8.762 | 8.538 | 8.736 | 108,380 | +0.00(+0.00%) |
Mar 12, 2008 | 8.688 | 8.847 | 8.688 | 8.736 | 132,801 | +0.01(+0.17%) |
Mar 11, 2008 | 8.591 | 8.721 | 8.515 | 8.721 | 159,293 | +0.24(+2.88%) |
Mar 10, 2008 | 8.529 | 8.574 | 8.459 | 8.476 | 128,386 | -0.11(-1.27%) |
Mar 07, 2008 | 8.627 | 8.688 | 8.506 | 8.585 | 163,794 | -0.05(-0.58%) |
Mar 06, 2008 | 8.744 | 8.762 | 8.636 | 8.636 | 163,709 | -0.13(-1.48%) |
Mar 05, 2008 | 8.733 | 8.859 | 8.727 | 8.765 | 200,968 | +0.04(+0.44%) |
Mar 04, 2008 | 8.538 | 8.833 | 8.538 | 8.727 | 214,105 | -0.07(-0.84%) |