Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.706 | 9.706 | 9.507 | 9.655 | 497,894 | -0.03(-0.35%) |
May 29, 2008 | 9.552 | 9.791 | 9.473 | 9.689 | 253,241 | +0.09(+0.95%) |
May 28, 2008 | 9.726 | 9.843 | 9.524 | 9.598 | 232,609 | -0.07(-0.68%) |
May 27, 2008 | 9.518 | 9.715 | 9.478 | 9.663 | 320,520 | +0.13(+1.37%) |
May 26, 2008 | 9.632 | 9.632 | 9.444 | 9.532 | 305,296 | +0.00(+0.00%) |
May 23, 2008 | 9.632 | 9.632 | 9.444 | 9.532 | 305,296 | -0.17(-1.70%) |
May 22, 2008 | 9.532 | 9.845 | 9.532 | 9.697 | 590,919 | +0.16(+1.70%) |
May 21, 2008 | 9.717 | 9.791 | 9.421 | 9.535 | 459,255 | -0.16(-1.61%) |
May 20, 2008 | 9.740 | 9.740 | 9.535 | 9.692 | 477,796 | -0.09(-0.90%) |
May 19, 2008 | 9.806 | 9.865 | 9.715 | 9.780 | 622,871 | -0.05(-0.49%) |
May 16, 2008 | 9.845 | 9.860 | 9.581 | 9.828 | 1,026,705 | -0.01(-0.06%) |
May 15, 2008 | 9.746 | 9.928 | 9.686 | 9.834 | 856,411 | +0.07(+0.76%) |
May 14, 2008 | 9.863 | 9.935 | 9.749 | 9.760 | 664,340 | -0.09(-0.87%) |
May 13, 2008 | 9.880 | 9.891 | 9.712 | 9.845 | 568,490 | +0.00(+0.00%) |
May 12, 2008 | 9.820 | 9.888 | 9.675 | 9.845 | 443,106 | +0.06(+0.58%) |
May 09, 2008 | 9.561 | 9.828 | 9.484 | 9.789 | 477,757 | +0.17(+1.78%) |
May 08, 2008 | 9.530 | 9.655 | 9.476 | 9.618 | 386,775 | +0.05(+0.57%) |
May 07, 2008 | 9.797 | 9.911 | 9.487 | 9.564 | 362,526 | -0.24(-2.47%) |
May 06, 2008 | 9.811 | 9.894 | 9.697 | 9.806 | 281,402 | -0.02(-0.20%) |
May 05, 2008 | 9.791 | 9.919 | 9.643 | 9.826 | 411,056 | +0.04(+0.44%) |
May 02, 2008 | 9.945 | 9.973 | 9.763 | 9.783 | 626,375 | -0.08(-0.84%) |
May 01, 2008 | 9.845 | 10.06 | 9.789 | 9.865 | 1,283,342 | -0.01(-0.12%) |
Apr 30, 2008 | 10.18 | 10.19 | 9.797 | 9.877 | 1,013,192 | -0.25(-2.47%) |
Apr 29, 2008 | 10.04 | 10.20 | 9.777 | 10.13 | 423,215 | +0.11(+1.11%) |
Apr 28, 2008 | 9.931 | 10.17 | 9.857 | 10.02 | 481,887 | +0.06(+0.57%) |
Apr 25, 2008 | 9.820 | 10.08 | 9.820 | 9.959 | 1,813,031 | +0.14(+1.42%) |
Apr 24, 2008 | 9.569 | 9.942 | 9.239 | 9.820 | 694,053 | +0.27(+2.86%) |
Apr 23, 2008 | 9.726 | 9.754 | 9.481 | 9.547 | 720,583 | -0.14(-1.41%) |
Apr 22, 2008 | 10.06 | 10.12 | 9.595 | 9.683 | 1,415,663 | -0.50(-4.94%) |
Apr 21, 2008 | 9.461 | 10.22 | 9.453 | 10.19 | 2,098,854 | +0.70(+7.38%) |
Apr 18, 2008 | 9.174 | 9.635 | 9.174 | 9.487 | 2,596,668 | +0.40(+4.42%) |
Apr 17, 2008 | 8.397 | 9.148 | 8.309 | 9.086 | 3,668,775 | +0.60(+7.11%) |
Apr 16, 2008 | 8.650 | 8.767 | 8.408 | 8.482 | 2,094,408 | -0.15(-1.75%) |
Apr 15, 2008 | 8.807 | 8.841 | 8.448 | 8.633 | 1,377,213 | -0.13(-1.49%) |
Apr 14, 2008 | 8.932 | 8.960 | 8.753 | 8.764 | 1,416,879 | -0.16(-1.75%) |
Apr 11, 2008 | 8.978 | 9.123 | 8.827 | 8.921 | 2,673,453 | -0.22(-2.40%) |
Apr 10, 2008 | 9.330 | 9.396 | 9.069 | 9.140 | 1,532,437 | -0.23(-2.46%) |
Apr 09, 2008 | 9.598 | 9.740 | 9.350 | 9.370 | 1,526,470 | -0.20(-2.05%) |
Apr 08, 2008 | 9.470 | 9.612 | 9.379 | 9.567 | 1,856,640 | +0.00(+0.03%) |
Apr 07, 2008 | 9.450 | 9.737 | 9.416 | 9.564 | 1,264,709 | +0.17(+1.79%) |
Apr 04, 2008 | 9.675 | 9.675 | 9.367 | 9.396 | 576,981 | -0.25(-2.60%) |
Apr 03, 2008 | 9.760 | 9.766 | 9.470 | 9.646 | 613,955 | -0.14(-1.45%) |
Apr 02, 2008 | 9.513 | 9.897 | 9.330 | 9.789 | 697,392 | +0.23(+2.44%) |
Apr 01, 2008 | 9.342 | 9.561 | 9.208 | 9.555 | 705,654 | +0.39(+4.29%) |
Mar 31, 2008 | 8.898 | 9.319 | 8.827 | 9.163 | 751,797 | +0.30(+3.37%) |
Mar 28, 2008 | 8.869 | 9.006 | 8.793 | 8.864 | 575,427 | -0.06(-0.70%) |
Mar 27, 2008 | 9.180 | 9.180 | 8.886 | 8.926 | 663,858 | -0.22(-2.37%) |
Mar 26, 2008 | 9.123 | 9.291 | 8.929 | 9.143 | 727,471 | -0.04(-0.46%) |
Mar 25, 2008 | 9.137 | 9.276 | 8.972 | 9.185 | 828,202 | +0.06(+0.69%) |
Mar 24, 2008 | 8.773 | 9.160 | 8.699 | 9.123 | 2,232,321 | +0.40(+4.57%) |
Mar 21, 2008 | 8.386 | 8.787 | 8.175 | 8.724 | 3,039,339 | +0.00(+0.00%) |
Mar 20, 2008 | 8.386 | 8.787 | 8.175 | 8.724 | 3,039,339 | +0.44(+5.32%) |
Mar 19, 2008 | 8.411 | 8.633 | 8.252 | 8.283 | 2,969,615 | -0.08(-0.99%) |
Mar 18, 2008 | 8.078 | 8.463 | 7.956 | 8.366 | 1,172,767 | +0.46(+5.87%) |
Mar 17, 2008 | 7.768 | 8.141 | 7.686 | 7.902 | 1,975,269 | +0.06(+0.80%) |
Mar 14, 2008 | 8.249 | 8.252 | 7.634 | 7.839 | 737,051 | -0.36(-4.37%) |
Mar 13, 2008 | 7.817 | 8.249 | 7.706 | 8.198 | 875,290 | +0.36(+4.54%) |
Mar 12, 2008 | 8.067 | 8.252 | 7.842 | 7.842 | 466,276 | -0.20(-2.51%) |
Mar 11, 2008 | 7.896 | 8.081 | 7.683 | 8.044 | 688,002 | +0.42(+5.52%) |
Mar 10, 2008 | 7.916 | 8.018 | 7.615 | 7.623 | 693,147 | -0.27(-3.42%) |
Mar 07, 2008 | 7.908 | 8.141 | 7.802 | 7.893 | 578,685 | +0.02(+0.29%) |
Mar 06, 2008 | 8.016 | 8.016 | 7.842 | 7.871 | 542,530 | -0.16(-2.02%) |
Mar 05, 2008 | 8.073 | 8.127 | 7.891 | 8.033 | 432,363 | +0.01(+0.18%) |
Mar 04, 2008 | 7.933 | 8.249 | 7.825 | 8.019 | 775,656 | +0.01(+0.07%) |