Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.116 | 9.142 | 9.087 | 9.130 | 191,633 | +0.02(+0.19%) |
May 29, 2008 | 8.998 | 9.148 | 8.980 | 9.112 | 72,447 | +0.12(+1.34%) |
May 28, 2008 | 8.991 | 9.023 | 8.942 | 8.992 | 101,689 | -0.02(-0.24%) |
May 27, 2008 | 8.967 | 9.014 | 8.944 | 9.014 | 130,183 | +0.07(+0.77%) |
May 26, 2008 | 9.023 | 9.023 | 8.935 | 8.945 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.023 | 9.023 | 8.935 | 8.945 | 963,977 | -0.06(-0.69%) |
May 22, 2008 | 8.995 | 9.048 | 8.955 | 9.008 | 217,783 | +0.04(+0.44%) |
May 21, 2008 | 9.041 | 9.106 | 8.967 | 8.969 | 1,138,313 | -0.03(-0.30%) |
May 20, 2008 | 9.027 | 9.027 | 8.956 | 8.995 | 772,042 | +0.01(+0.12%) |
May 19, 2008 | 8.939 | 9.053 | 8.930 | 8.984 | 570,776 | +0.00(+0.05%) |
May 16, 2008 | 9.006 | 9.006 | 8.938 | 8.980 | 52,221 | +0.00(+0.05%) |
May 15, 2008 | 9.034 | 9.034 | 8.900 | 8.975 | 289,448 | +0.02(+0.21%) |
May 14, 2008 | 8.961 | 9.002 | 8.944 | 8.956 | 186,113 | +0.05(+0.51%) |
May 13, 2008 | 8.995 | 8.995 | 8.883 | 8.911 | 118,360 | -0.04(-0.45%) |
May 12, 2008 | 8.878 | 8.963 | 8.864 | 8.952 | 233,960 | +0.07(+0.74%) |
May 09, 2008 | 8.839 | 8.896 | 8.814 | 8.886 | 310,173 | -0.02(-0.19%) |
May 08, 2008 | 8.870 | 8.903 | 8.848 | 8.903 | 67,701 | +0.05(+0.62%) |
May 07, 2008 | 8.945 | 8.961 | 8.745 | 8.849 | 410,825 | -0.08(-0.93%) |
May 06, 2008 | 8.850 | 8.939 | 8.819 | 8.931 | 224,264 | +0.05(+0.58%) |
May 05, 2008 | 8.969 | 8.969 | 8.837 | 8.880 | 103,841 | -0.03(-0.37%) |
May 02, 2008 | 9.142 | 9.142 | 8.913 | 8.913 | 413,406 | -0.08(-0.90%) |
May 01, 2008 | 8.806 | 8.994 | 8.788 | 8.994 | 180,086 | +0.16(+1.86%) |
Apr 30, 2008 | 8.900 | 8.955 | 8.824 | 8.830 | 220,319 | -0.03(-0.39%) |
Apr 29, 2008 | 8.853 | 8.895 | 8.834 | 8.864 | 262,185 | +0.01(+0.11%) |
Apr 28, 2008 | 8.774 | 8.859 | 8.774 | 8.855 | 401,603 | +0.13(+1.47%) |
Apr 25, 2008 | 8.625 | 8.740 | 8.574 | 8.726 | 226,134 | +0.05(+0.55%) |
Apr 24, 2008 | 8.836 | 8.836 | 8.569 | 8.678 | 186,574 | -0.05(-0.62%) |
Apr 23, 2008 | 8.642 | 8.745 | 8.642 | 8.732 | 906,087 | +0.08(+0.93%) |
Apr 22, 2008 | 8.786 | 8.786 | 8.610 | 8.652 | 139,610 | -0.16(-1.82%) |
Apr 21, 2008 | 8.800 | 8.813 | 8.750 | 8.813 | 723,631 | +0.01(+0.14%) |
Apr 18, 2008 | 9.014 | 9.014 | 8.780 | 8.800 | 942,003 | -0.02(-0.19%) |
Apr 17, 2008 | 8.864 | 8.864 | 8.789 | 8.817 | 171,491 | -0.03(-0.39%) |
Apr 16, 2008 | 8.674 | 8.852 | 8.674 | 8.852 | 86,805 | +0.17(+1.94%) |
Apr 15, 2008 | 8.928 | 8.928 | 8.650 | 8.683 | 853,321 | -0.12(-1.33%) |
Apr 14, 2008 | 8.884 | 8.884 | 8.798 | 8.800 | 247,691 | -0.08(-0.90%) |
Apr 11, 2008 | 9.056 | 9.067 | 8.864 | 8.880 | 384,144 | -0.24(-2.65%) |
Apr 10, 2008 | 9.083 | 9.276 | 9.083 | 9.122 | 325,794 | +0.03(+0.34%) |
Apr 09, 2008 | 9.258 | 9.258 | 9.066 | 9.091 | 326,626 | -0.07(-0.82%) |
Apr 08, 2008 | 9.139 | 9.181 | 9.114 | 9.166 | 255,537 | -0.00(-0.03%) |
Apr 07, 2008 | 9.203 | 9.233 | 9.166 | 9.169 | 193,414 | -0.02(-0.27%) |
Apr 04, 2008 | 9.206 | 9.226 | 9.095 | 9.194 | 242,728 | +0.09(+1.01%) |
Apr 03, 2008 | 9.108 | 9.134 | 9.083 | 9.101 | 270,907 | -0.06(-0.63%) |
Apr 02, 2008 | 9.186 | 9.225 | 9.133 | 9.159 | 710,252 | +0.04(+0.45%) |
Apr 01, 2008 | 8.930 | 9.119 | 8.930 | 9.119 | 194,695 | +0.25(+2.82%) |
Mar 31, 2008 | 8.819 | 8.886 | 8.809 | 8.869 | 87,740 | +0.04(+0.46%) |
Mar 28, 2008 | 8.867 | 8.932 | 8.828 | 8.828 | 50,370 | -0.05(-0.56%) |
Mar 27, 2008 | 8.869 | 8.925 | 8.852 | 8.878 | 125,527 | +0.01(+0.11%) |
Mar 26, 2008 | 8.894 | 8.894 | 8.833 | 8.869 | 156,018 | -0.04(-0.46%) |
Mar 25, 2008 | 8.961 | 8.961 | 8.872 | 8.909 | 135,133 | +0.02(+0.28%) |
Mar 24, 2008 | 8.710 | 8.889 | 8.706 | 8.884 | 274,110 | +0.18(+2.04%) |
Mar 21, 2008 | 8.710 | 8.716 | 8.613 | 8.706 | 2,085,331 | +0.00(+0.00%) |
Mar 20, 2008 | 8.710 | 8.716 | 8.613 | 8.706 | 2,085,331 | +0.06(+0.70%) |
Mar 19, 2008 | 8.744 | 8.850 | 8.646 | 8.646 | 383,626 | -0.11(-1.25%) |
Mar 18, 2008 | 8.728 | 8.755 | 8.574 | 8.755 | 268,986 | +0.26(+3.03%) |
Mar 17, 2008 | 8.432 | 8.560 | 8.293 | 8.497 | 511,715 | -0.14(-1.57%) |
Mar 14, 2008 | 8.806 | 8.806 | 8.561 | 8.633 | 594,972 | -0.18(-2.04%) |
Mar 13, 2008 | 8.443 | 8.813 | 8.443 | 8.813 | 683,994 | +0.14(+1.62%) |
Mar 12, 2008 | 8.494 | 8.753 | 8.308 | 8.672 | 153,283 | +0.08(+0.91%) |
Mar 11, 2008 | 8.575 | 8.608 | 8.507 | 8.594 | 307,643 | +0.12(+1.40%) |
Mar 10, 2008 | 8.391 | 8.650 | 8.391 | 8.475 | 265,726 | -0.18(-2.07%) |
Mar 07, 2008 | 8.767 | 8.767 | 8.632 | 8.655 | 1,260,234 | -0.13(-1.49%) |
Mar 06, 2008 | 8.943 | 8.950 | 8.786 | 8.786 | 1,642,099 | -0.19(-2.07%) |
Mar 05, 2008 | 8.947 | 9.005 | 8.928 | 8.972 | 449,591 | +0.02(+0.28%) |
Mar 04, 2008 | 8.939 | 8.969 | 8.863 | 8.947 | 831,405 | -0.00(-0.03%) |