Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.252 | 9.314 | 9.208 | 9.226 | 375,854 | +0.00(+0.00%) |
May 29, 2008 | 9.226 | 9.322 | 9.208 | 9.226 | 590,248 | +0.01(+0.10%) |
May 28, 2008 | 9.234 | 9.322 | 9.155 | 9.217 | 359,025 | -0.02(-0.19%) |
May 27, 2008 | 9.182 | 9.340 | 9.147 | 9.234 | 149,517 | +0.04(+0.48%) |
May 26, 2008 | 9.173 | 9.234 | 9.129 | 9.191 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.173 | 9.234 | 9.129 | 9.191 | 276,993 | -0.05(-0.57%) |
May 22, 2008 | 9.199 | 9.305 | 9.129 | 9.243 | 217,242 | +0.06(+0.67%) |
May 21, 2008 | 9.094 | 9.261 | 9.094 | 9.182 | 162,200 | +0.13(+1.46%) |
May 20, 2008 | 8.971 | 9.103 | 8.927 | 9.050 | 178,512 | -0.02(-0.19%) |
May 19, 2008 | 9.094 | 9.191 | 9.041 | 9.068 | 202,446 | -0.04(-0.48%) |
May 16, 2008 | 9.094 | 9.111 | 8.857 | 9.111 | 258,607 | +0.10(+1.07%) |
May 15, 2008 | 8.962 | 9.032 | 8.822 | 9.015 | 130,837 | +0.04(+0.49%) |
May 14, 2008 | 9.024 | 9.050 | 8.865 | 8.971 | 364,952 | -0.06(-0.68%) |
May 13, 2008 | 9.094 | 9.094 | 8.769 | 9.032 | 134,811 | -0.07(-0.77%) |
May 12, 2008 | 8.980 | 9.138 | 8.909 | 9.103 | 109,394 | +0.13(+1.47%) |
May 09, 2008 | 8.786 | 9.155 | 8.409 | 8.971 | 81,671 | +0.01(+0.10%) |
May 08, 2008 | 9.032 | 9.032 | 8.795 | 8.962 | 157,507 | -0.04(-0.49%) |
May 07, 2008 | 9.287 | 9.287 | 8.892 | 9.006 | 158,998 | -0.20(-2.19%) |
May 06, 2008 | 9.191 | 9.270 | 9.103 | 9.208 | 96,712 | -0.05(-0.57%) |
May 05, 2008 | 9.243 | 9.261 | 9.182 | 9.261 | 157,956 | -0.02(-0.19%) |
May 02, 2008 | 9.401 | 9.401 | 9.085 | 9.278 | 159,792 | -0.04(-0.47%) |
May 01, 2008 | 9.287 | 9.357 | 9.208 | 9.322 | 147,097 | +0.04(+0.47%) |
Apr 30, 2008 | 9.331 | 9.393 | 9.226 | 9.278 | 163,733 | +0.02(+0.19%) |
Apr 29, 2008 | 9.155 | 9.314 | 9.155 | 9.261 | 449,817 | +0.01(+0.09%) |
Apr 28, 2008 | 9.252 | 9.349 | 9.226 | 9.252 | 153,173 | -0.04(-0.38%) |
Apr 25, 2008 | 9.322 | 9.410 | 9.103 | 9.287 | 157,412 | +0.02(+0.19%) |
Apr 24, 2008 | 9.138 | 9.322 | 8.953 | 9.270 | 165,685 | +0.20(+2.23%) |
Apr 23, 2008 | 9.129 | 9.191 | 8.918 | 9.068 | 81,651 | +0.01(+0.10%) |
Apr 22, 2008 | 9.032 | 9.103 | 8.848 | 9.059 | 179,030 | -0.04(-0.39%) |
Apr 21, 2008 | 9.208 | 9.314 | 8.997 | 9.094 | 153,848 | -0.20(-2.17%) |
Apr 18, 2008 | 9.252 | 9.560 | 9.120 | 9.296 | 197,319 | +0.16(+1.73%) |
Apr 17, 2008 | 9.111 | 9.217 | 8.997 | 9.138 | 162,554 | +0.00(+0.00%) |
Apr 16, 2008 | 8.962 | 9.182 | 8.918 | 9.138 | 311,699 | +0.20(+2.26%) |
Apr 15, 2008 | 8.997 | 9.032 | 8.874 | 8.936 | 208,250 | -0.04(-0.39%) |
Apr 14, 2008 | 9.147 | 9.173 | 8.971 | 8.971 | 151,130 | -0.21(-2.30%) |
Apr 11, 2008 | 9.226 | 9.226 | 9.006 | 9.182 | 241,282 | -0.12(-1.32%) |
Apr 10, 2008 | 9.120 | 9.314 | 9.103 | 9.305 | 205,204 | +0.17(+1.83%) |
Apr 09, 2008 | 9.226 | 9.261 | 9.041 | 9.138 | 208,277 | -0.08(-0.86%) |
Apr 08, 2008 | 9.419 | 9.489 | 9.111 | 9.217 | 177,775 | -0.35(-3.67%) |
Apr 07, 2008 | 9.516 | 9.577 | 9.428 | 9.568 | 294,433 | +0.07(+0.74%) |
Apr 04, 2008 | 9.384 | 9.507 | 9.287 | 9.498 | 211,577 | +0.09(+0.93%) |
Apr 03, 2008 | 9.191 | 9.410 | 9.173 | 9.410 | 180,506 | +0.18(+1.90%) |
Apr 02, 2008 | 9.375 | 9.401 | 9.147 | 9.234 | 166,052 | -0.18(-1.96%) |
Apr 01, 2008 | 9.208 | 9.419 | 9.138 | 9.419 | 426,797 | +0.28(+3.08%) |
Mar 31, 2008 | 8.874 | 9.191 | 8.874 | 9.138 | 167,076 | +0.22(+2.46%) |
Mar 28, 2008 | 9.059 | 9.111 | 8.830 | 8.918 | 189,042 | -0.14(-1.55%) |
Mar 27, 2008 | 9.050 | 9.094 | 8.927 | 9.059 | 268,939 | +0.05(+0.59%) |
Mar 26, 2008 | 9.129 | 9.191 | 8.945 | 9.006 | 116,202 | -0.16(-1.73%) |
Mar 25, 2008 | 9.217 | 9.296 | 9.094 | 9.164 | 147,728 | -0.10(-1.04%) |
Mar 24, 2008 | 9.331 | 9.410 | 9.217 | 9.261 | 356,005 | -0.05(-0.57%) |
Mar 21, 2008 | 9.111 | 9.393 | 9.094 | 9.314 | 1,128,111 | +0.00(+0.00%) |
Mar 20, 2008 | 9.111 | 9.393 | 9.094 | 9.314 | 1,128,111 | +0.24(+2.61%) |
Mar 19, 2008 | 9.489 | 9.498 | 9.076 | 9.076 | 181,872 | -0.33(-3.46%) |
Mar 18, 2008 | 9.217 | 9.419 | 9.015 | 9.401 | 541,748 | +0.40(+4.39%) |
Mar 17, 2008 | 9.006 | 9.120 | 8.936 | 9.006 | 215,781 | +0.00(+0.00%) |
Mar 14, 2008 | 9.252 | 9.252 | 8.962 | 9.006 | 188,701 | -0.18(-2.01%) |
Mar 13, 2008 | 9.164 | 9.287 | 9.085 | 9.191 | 178,882 | -0.02(-0.19%) |
Mar 12, 2008 | 9.208 | 9.357 | 9.173 | 9.208 | 475,167 | +0.04(+0.38%) |
Mar 11, 2008 | 9.147 | 9.173 | 8.962 | 9.173 | 709,735 | +0.29(+3.26%) |
Mar 10, 2008 | 9.085 | 9.094 | 8.865 | 8.883 | 159,110 | -0.17(-1.84%) |
Mar 07, 2008 | 8.962 | 9.226 | 8.839 | 9.050 | 224,324 | -0.02(-0.19%) |
Mar 06, 2008 | 9.322 | 9.463 | 9.068 | 9.068 | 240,483 | -0.30(-3.19%) |
Mar 05, 2008 | 9.366 | 9.577 | 9.314 | 9.366 | 325,959 | -0.04(-0.37%) |
Mar 04, 2008 | 8.857 | 9.428 | 8.822 | 9.401 | 390,377 | +0.42(+4.70%) |