Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.01 | 10.17 | 9.708 | 10.11 | 273,875 | +0.15(+1.53%) |
May 29, 2008 | 9.653 | 10.26 | 9.397 | 9.959 | 304,373 | +0.31(+3.17%) |
May 28, 2008 | 9.872 | 9.932 | 9.473 | 9.653 | 228,197 | -0.14(-1.39%) |
May 27, 2008 | 9.446 | 9.795 | 9.446 | 9.790 | 70,812 | +0.37(+3.94%) |
May 26, 2008 | 9.702 | 9.702 | 9.386 | 9.419 | 77,556 | +0.00(+0.00%) |
May 23, 2008 | 9.702 | 9.702 | 9.386 | 9.419 | 77,556 | -0.36(-3.68%) |
May 22, 2008 | 9.637 | 10.09 | 9.533 | 9.779 | 104,782 | +0.15(+1.59%) |
May 21, 2008 | 9.664 | 9.861 | 9.588 | 9.626 | 139,045 | -0.02(-0.17%) |
May 20, 2008 | 9.686 | 9.730 | 9.484 | 9.642 | 78,534 | -0.10(-1.01%) |
May 19, 2008 | 9.839 | 9.872 | 9.479 | 9.741 | 124,076 | -0.12(-1.22%) |
May 16, 2008 | 9.735 | 9.959 | 9.566 | 9.861 | 180,551 | +0.19(+1.98%) |
May 15, 2008 | 9.490 | 9.686 | 9.424 | 9.670 | 153,040 | +0.15(+1.55%) |
May 14, 2008 | 9.730 | 9.926 | 9.277 | 9.522 | 228,140 | -0.20(-2.02%) |
May 13, 2008 | 9.855 | 9.855 | 9.681 | 9.719 | 86,557 | -0.10(-1.06%) |
May 12, 2008 | 9.588 | 9.866 | 9.495 | 9.822 | 98,285 | +0.26(+2.74%) |
May 09, 2008 | 9.473 | 9.653 | 9.331 | 9.561 | 183,095 | +0.01(+0.11%) |
May 08, 2008 | 9.566 | 9.632 | 9.479 | 9.550 | 177,597 | -0.03(-0.34%) |
May 07, 2008 | 9.730 | 9.866 | 9.506 | 9.582 | 110,992 | -0.10(-1.01%) |
May 06, 2008 | 9.550 | 9.746 | 9.511 | 9.681 | 282,301 | +0.04(+0.40%) |
May 05, 2008 | 9.528 | 9.817 | 9.528 | 9.642 | 115,621 | +0.10(+1.09%) |
May 02, 2008 | 9.599 | 9.768 | 9.501 | 9.539 | 291,581 | +0.07(+0.75%) |
May 01, 2008 | 8.933 | 9.615 | 8.551 | 9.468 | 222,710 | +0.46(+5.15%) |
Apr 30, 2008 | 9.042 | 9.140 | 8.944 | 9.004 | 204,834 | +0.00(+0.00%) |
Apr 29, 2008 | 9.080 | 9.168 | 8.955 | 9.004 | 61,272 | -0.08(-0.84%) |
Apr 28, 2008 | 9.113 | 9.184 | 9.053 | 9.080 | 109,114 | -0.05(-0.60%) |
Apr 25, 2008 | 9.222 | 9.222 | 9.015 | 9.135 | 57,711 | -0.05(-0.59%) |
Apr 24, 2008 | 9.173 | 9.222 | 9.059 | 9.189 | 103,228 | +0.04(+0.42%) |
Apr 23, 2008 | 9.151 | 9.184 | 9.015 | 9.151 | 121,749 | +0.05(+0.60%) |
Apr 22, 2008 | 9.217 | 9.217 | 8.868 | 9.097 | 106,284 | -0.18(-1.94%) |
Apr 21, 2008 | 9.184 | 9.370 | 9.184 | 9.277 | 188,680 | +0.00(+0.00%) |
Apr 18, 2008 | 9.277 | 9.380 | 9.255 | 9.277 | 197,951 | +0.05(+0.59%) |
Apr 17, 2008 | 9.233 | 9.277 | 9.179 | 9.222 | 287,639 | -0.05(-0.59%) |
Apr 16, 2008 | 9.331 | 9.430 | 9.228 | 9.277 | 232,346 | +0.05(+0.59%) |
Apr 15, 2008 | 9.299 | 9.299 | 9.140 | 9.222 | 523,579 | -0.03(-0.35%) |
Apr 14, 2008 | 9.386 | 9.386 | 9.228 | 9.255 | 169,785 | -0.15(-1.62%) |
Apr 11, 2008 | 9.162 | 9.610 | 9.162 | 9.408 | 364,889 | -0.21(-2.21%) |
Apr 10, 2008 | 9.446 | 9.757 | 9.402 | 9.621 | 254,804 | +0.20(+2.14%) |
Apr 09, 2008 | 9.495 | 9.522 | 9.315 | 9.419 | 539,548 | -0.04(-0.46%) |
Apr 08, 2008 | 9.293 | 9.511 | 9.124 | 9.462 | 59,885 | +0.05(+0.58%) |
Apr 07, 2008 | 9.342 | 9.511 | 9.277 | 9.408 | 130,159 | +0.13(+1.35%) |
Apr 04, 2008 | 9.026 | 9.441 | 9.026 | 9.282 | 104,784 | +0.30(+3.34%) |
Apr 03, 2008 | 9.031 | 9.260 | 8.895 | 8.982 | 115,242 | -0.17(-1.85%) |
Apr 02, 2008 | 9.200 | 9.397 | 8.922 | 9.151 | 137,824 | -0.07(-0.71%) |
Apr 01, 2008 | 8.606 | 9.271 | 8.606 | 9.217 | 208,303 | -0.01(-0.06%) |
Mar 31, 2008 | 8.960 | 9.326 | 8.846 | 9.222 | 133,838 | +0.29(+3.30%) |
Mar 28, 2008 | 9.091 | 9.184 | 8.807 | 8.928 | 280,952 | -0.21(-2.27%) |
Mar 27, 2008 | 9.277 | 9.320 | 9.009 | 9.135 | 126,078 | -0.11(-1.24%) |
Mar 26, 2008 | 9.566 | 9.618 | 9.102 | 9.250 | 313,173 | -0.38(-3.97%) |
Mar 25, 2008 | 9.555 | 9.681 | 9.468 | 9.632 | 178,376 | +0.09(+0.97%) |
Mar 24, 2008 | 9.200 | 9.604 | 8.977 | 9.539 | 249,977 | +0.38(+4.17%) |
Mar 21, 2008 | 8.682 | 9.348 | 8.458 | 9.157 | 674,227 | +0.00(+0.00%) |
Mar 20, 2008 | 8.682 | 9.348 | 8.458 | 9.157 | 674,227 | +0.58(+6.81%) |
Mar 19, 2008 | 8.868 | 9.102 | 8.529 | 8.573 | 145,860 | -0.23(-2.66%) |
Mar 18, 2008 | 8.704 | 8.944 | 8.256 | 8.807 | 263,691 | +0.33(+3.86%) |
Mar 17, 2008 | 8.180 | 8.873 | 8.022 | 8.480 | 146,213 | +0.09(+1.11%) |
Mar 14, 2008 | 8.884 | 8.949 | 8.267 | 8.387 | 324,482 | -0.40(-4.59%) |
Mar 13, 2008 | 8.595 | 8.835 | 8.256 | 8.791 | 396,770 | +0.08(+0.88%) |
Mar 12, 2008 | 8.933 | 9.048 | 8.622 | 8.715 | 107,505 | -0.20(-2.20%) |
Mar 11, 2008 | 8.758 | 8.971 | 8.507 | 8.911 | 218,125 | +0.45(+5.29%) |
Mar 10, 2008 | 8.851 | 9.134 | 8.426 | 8.464 | 93,935 | -0.34(-3.84%) |
Mar 07, 2008 | 8.807 | 9.091 | 8.764 | 8.802 | 302,383 | -0.12(-1.35%) |
Mar 06, 2008 | 9.075 | 9.162 | 8.715 | 8.922 | 320,804 | -0.22(-2.39%) |
Mar 05, 2008 | 8.938 | 9.211 | 8.835 | 9.140 | 424,816 | +0.25(+2.82%) |
Mar 04, 2008 | 9.053 | 9.162 | 8.803 | 8.889 | 409,502 | -0.28(-3.04%) |