Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.00 | 10.02 | 9.993 | 10.02 | 20,543 | +0.01(+0.08%) |
May 29, 2008 | 9.985 | 10.02 | 9.946 | 10.01 | 27,053 | +0.02(+0.23%) |
May 28, 2008 | 10.00 | 10.02 | 9.969 | 9.985 | 34,294 | -0.02(-0.16%) |
May 27, 2008 | 9.993 | 10.00 | 9.985 | 10.00 | 15,028 | +0.00(+0.04%) |
May 26, 2008 | 9.934 | 10.00 | 9.934 | 9.996 | 34,389 | +0.00(+0.00%) |
May 23, 2008 | 9.934 | 10.00 | 9.934 | 9.996 | 34,389 | +0.05(+0.47%) |
May 22, 2008 | 10.00 | 10.00 | 9.950 | 9.950 | 43,393 | -0.04(-0.35%) |
May 21, 2008 | 10.00 | 10.00 | 9.938 | 9.985 | 11,369 | +0.05(+0.47%) |
May 20, 2008 | 9.965 | 10.00 | 9.934 | 9.938 | 24,579 | -0.05(-0.47%) |
May 19, 2008 | 10.00 | 10.00 | 9.977 | 9.985 | 11,503 | +0.02(+0.20%) |
May 16, 2008 | 9.965 | 10.00 | 9.965 | 9.965 | 16,947 | -0.04(-0.39%) |
May 15, 2008 | 9.973 | 10.00 | 9.965 | 10.00 | 31,936 | +0.02(+0.20%) |
May 14, 2008 | 9.996 | 10.00 | 9.985 | 9.985 | 31,019 | -0.01(-0.08%) |
May 13, 2008 | 10.00 | 10.00 | 9.930 | 9.993 | 27,669 | +0.03(+0.27%) |
May 12, 2008 | 9.965 | 10.00 | 9.946 | 9.965 | 13,779 | +0.02(+0.20%) |
May 09, 2008 | 9.876 | 9.946 | 9.876 | 9.946 | 8,862 | +0.00(+0.00%) |
May 08, 2008 | 9.923 | 9.946 | 9.880 | 9.946 | 13,954 | +0.02(+0.20%) |
May 07, 2008 | 9.926 | 9.926 | 9.868 | 9.926 | 15,043 | +0.06(+0.59%) |
May 06, 2008 | 9.923 | 9.985 | 9.852 | 9.868 | 24,373 | +0.02(+0.16%) |
May 05, 2008 | 9.926 | 9.926 | 9.852 | 9.852 | 26,999 | -0.07(-0.75%) |
May 02, 2008 | 9.942 | 9.942 | 9.891 | 9.926 | 17,648 | -0.02(-0.16%) |
May 01, 2008 | 9.915 | 9.942 | 9.915 | 9.942 | 15,171 | +0.03(+0.28%) |
Apr 30, 2008 | 9.926 | 9.926 | 9.821 | 9.914 | 66,770 | -0.00(-0.03%) |
Apr 29, 2008 | 9.926 | 9.926 | 9.907 | 9.917 | 19,795 | -0.01(-0.08%) |
Apr 28, 2008 | 9.856 | 9.926 | 9.856 | 9.925 | 22,105 | +0.06(+0.62%) |
Apr 25, 2008 | 9.926 | 9.926 | 9.837 | 9.864 | 39,938 | -0.05(-0.48%) |
Apr 24, 2008 | 9.852 | 9.926 | 9.852 | 9.912 | 54,807 | +0.01(+0.12%) |
Apr 23, 2008 | 9.915 | 9.919 | 9.849 | 9.900 | 20,194 | -0.02(-0.23%) |
Apr 22, 2008 | 9.810 | 9.923 | 9.810 | 9.923 | 62,095 | +0.08(+0.83%) |
Apr 21, 2008 | 9.887 | 9.887 | 9.821 | 9.841 | 14,845 | +0.02(+0.16%) |
Apr 18, 2008 | 9.790 | 9.849 | 9.790 | 9.825 | 49,030 | +0.02(+0.16%) |
Apr 17, 2008 | 9.849 | 9.926 | 9.790 | 9.810 | 60,066 | -0.04(-0.40%) |
Apr 16, 2008 | 9.845 | 9.849 | 9.790 | 9.849 | 50,514 | +0.04(+0.36%) |
Apr 15, 2008 | 9.849 | 9.849 | 9.810 | 9.814 | 40,026 | -0.04(-0.36%) |
Apr 14, 2008 | 9.790 | 9.849 | 9.790 | 9.849 | 32,542 | +0.02(+0.20%) |
Apr 11, 2008 | 9.829 | 9.829 | 9.798 | 9.829 | 32,735 | +0.04(+0.44%) |
Apr 10, 2008 | 9.759 | 9.794 | 9.751 | 9.786 | 39,229 | +0.02(+0.16%) |
Apr 09, 2008 | 9.802 | 9.829 | 9.743 | 9.771 | 117,352 | +0.00(+0.00%) |
Apr 08, 2008 | 9.778 | 9.787 | 9.736 | 9.771 | 158,342 | -0.02(-0.20%) |
Apr 07, 2008 | 9.810 | 9.810 | 9.775 | 9.790 | 38,939 | +0.00(+0.00%) |
Apr 04, 2008 | 9.759 | 9.810 | 9.759 | 9.790 | 17,959 | -0.01(-0.12%) |
Apr 03, 2008 | 9.759 | 9.810 | 9.755 | 9.802 | 26,778 | -0.01(-0.08%) |
Apr 02, 2008 | 9.755 | 9.810 | 9.751 | 9.810 | 57,831 | +0.02(+0.24%) |
Apr 01, 2008 | 9.810 | 9.810 | 9.716 | 9.786 | 52,649 | -0.00(-0.04%) |
Mar 31, 2008 | 9.810 | 9.810 | 9.732 | 9.790 | 66,318 | -0.02(-0.20%) |
Mar 28, 2008 | 9.732 | 9.810 | 9.732 | 9.810 | 56,089 | +0.08(+0.80%) |
Mar 27, 2008 | 9.763 | 9.771 | 9.716 | 9.732 | 72,373 | -0.01(-0.08%) |
Mar 26, 2008 | 9.746 | 9.766 | 9.716 | 9.740 | 58,442 | -0.01(-0.12%) |
Mar 25, 2008 | 9.759 | 9.771 | 9.736 | 9.751 | 39,591 | +0.02(+0.16%) |
Mar 24, 2008 | 9.747 | 9.768 | 9.705 | 9.736 | 59,400 | +0.00(+0.00%) |
Mar 21, 2008 | 9.751 | 9.763 | 9.736 | 9.736 | 46,918 | +0.00(+0.00%) |
Mar 20, 2008 | 9.751 | 9.763 | 9.736 | 9.736 | 46,918 | -0.04(-0.36%) |
Mar 19, 2008 | 9.732 | 9.771 | 9.732 | 9.771 | 27,536 | +0.00(+0.04%) |
Mar 18, 2008 | 9.537 | 9.790 | 9.440 | 9.767 | 87,800 | -0.02(-0.24%) |
Mar 17, 2008 | 9.771 | 9.790 | 9.677 | 9.790 | 99,673 | -0.02(-0.16%) |
Mar 14, 2008 | 9.771 | 9.829 | 9.740 | 9.806 | 49,387 | +0.06(+0.64%) |
Mar 13, 2008 | 9.829 | 9.829 | 9.728 | 9.743 | 132,265 | -0.11(-1.07%) |
Mar 12, 2008 | 9.884 | 9.903 | 9.751 | 9.849 | 104,027 | -0.04(-0.39%) |
Mar 11, 2008 | 9.833 | 9.899 | 9.829 | 9.887 | 63,369 | +0.05(+0.51%) |
Mar 10, 2008 | 9.926 | 9.926 | 9.829 | 9.837 | 101,998 | -0.08(-0.78%) |
Mar 07, 2008 | 9.891 | 9.922 | 9.872 | 9.915 | 54,455 | +0.02(+0.24%) |
Mar 06, 2008 | 9.891 | 9.961 | 9.891 | 9.891 | 41,498 | -0.07(-0.74%) |
Mar 05, 2008 | 9.891 | 10.04 | 9.891 | 9.965 | 45,821 | +0.00(+0.04%) |
Mar 04, 2008 | 9.965 | 9.965 | 9.895 | 9.961 | 35,900 | -0.01(-0.12%) |