Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.963 | 9.206 | 8.963 | 9.206 | 1,458 | +0.13(+1.38%) |
May 29, 2008 | 8.911 | 9.169 | 8.911 | 9.080 | 2,444 | +0.13(+1.48%) |
May 28, 2008 | 8.911 | 9.132 | 8.911 | 8.948 | 2,315 | +0.04(+0.41%) |
May 27, 2008 | 9.169 | 9.169 | 8.874 | 8.911 | 2,579 | -0.37(-3.97%) |
May 26, 2008 | 9.185 | 9.279 | 9.185 | 9.279 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.185 | 9.279 | 9.185 | 9.279 | 7,604 | +0.17(+1.86%) |
May 22, 2008 | 9.132 | 9.677 | 9.058 | 9.110 | 30,477 | +0.09(+0.98%) |
May 21, 2008 | 8.653 | 9.021 | 8.653 | 9.021 | 4,645 | +0.18(+2.08%) |
May 20, 2008 | 8.801 | 8.837 | 8.727 | 8.837 | 13,533 | +0.04(+0.42%) |
May 19, 2008 | 8.329 | 9.206 | 8.329 | 8.801 | 21,674 | +0.00(+0.00%) |
May 16, 2008 | 8.837 | 9.036 | 8.801 | 8.801 | 822 | -0.18(-2.05%) |
May 15, 2008 | 8.837 | 9.095 | 8.543 | 8.985 | 28,600 | +0.11(+1.24%) |
May 14, 2008 | 9.390 | 9.390 | 8.874 | 8.874 | 44,538 | -0.59(-6.23%) |
May 13, 2008 | 9.574 | 9.611 | 9.463 | 9.463 | 13,967 | -0.18(-1.91%) |
May 12, 2008 | 9.537 | 9.647 | 9.537 | 9.647 | 950 | +0.28(+2.99%) |
May 09, 2008 | 9.935 | 9.935 | 9.368 | 9.368 | 2,141 | -0.13(-1.32%) |
May 08, 2008 | 9.242 | 9.493 | 9.206 | 9.493 | 2,851 | +0.10(+1.10%) |
May 07, 2008 | 9.206 | 9.390 | 9.095 | 9.390 | 8,323 | +0.11(+1.19%) |
May 06, 2008 | 9.419 | 9.427 | 9.206 | 9.279 | 4,277 | -0.19(-1.99%) |
May 05, 2008 | 9.456 | 9.537 | 9.397 | 9.468 | 7,875 | -0.03(-0.34%) |
May 02, 2008 | 9.559 | 9.559 | 9.169 | 9.500 | 5,431 | +0.27(+2.95%) |
May 01, 2008 | 9.559 | 9.559 | 9.058 | 9.228 | 8,741 | +0.02(+0.24%) |
Apr 30, 2008 | 9.353 | 9.353 | 9.206 | 9.206 | 6,531 | -0.22(-2.34%) |
Apr 29, 2008 | 9.574 | 9.574 | 9.353 | 9.427 | 9,410 | -0.15(-1.54%) |
Apr 28, 2008 | 9.795 | 9.905 | 9.375 | 9.574 | 10,103 | -0.18(-1.89%) |
Apr 25, 2008 | 9.574 | 10.16 | 9.132 | 9.758 | 85,217 | -0.11(-1.12%) |
Apr 24, 2008 | 9.706 | 9.868 | 9.706 | 9.868 | 6,925 | +0.11(+1.13%) |
Apr 23, 2008 | 9.574 | 9.758 | 9.427 | 9.758 | 3,530 | +0.09(+0.95%) |
Apr 22, 2008 | 9.280 | 9.684 | 9.280 | 9.666 | 5,567 | +0.31(+3.35%) |
Apr 21, 2008 | 9.220 | 9.353 | 9.169 | 9.353 | 10,046 | +0.02(+0.24%) |
Apr 18, 2008 | 9.647 | 9.647 | 9.331 | 9.331 | 12,899 | -0.39(-4.02%) |
Apr 17, 2008 | 9.868 | 9.868 | 9.721 | 9.721 | 10,797 | -0.07(-0.75%) |
Apr 16, 2008 | 10.04 | 10.04 | 9.795 | 9.795 | 12,899 | -0.14(-1.41%) |
Apr 15, 2008 | 10.02 | 10.02 | 9.832 | 9.935 | 2,172 | -0.03(-0.30%) |
Apr 14, 2008 | 10.09 | 10.13 | 9.721 | 9.964 | 25,598 | -0.35(-3.36%) |
Apr 11, 2008 | 10.31 | 10.31 | 10.20 | 10.31 | 2,038 | -0.04(-0.36%) |
Apr 10, 2008 | 10.53 | 10.53 | 10.05 | 10.35 | 16,861 | -0.28(-2.63%) |
Apr 09, 2008 | 10.75 | 10.94 | 10.57 | 10.63 | 17,380 | -0.05(-0.48%) |
Apr 08, 2008 | 11.00 | 11.02 | 10.64 | 10.68 | 46,460 | -0.11(-1.02%) |
Apr 07, 2008 | 10.02 | 10.79 | 10.02 | 10.79 | 78,215 | +0.77(+7.72%) |
Apr 04, 2008 | 10.31 | 10.31 | 10.02 | 10.02 | 16,669 | -0.11(-1.09%) |
Apr 03, 2008 | 10.16 | 10.18 | 10.09 | 10.13 | 9,166 | +0.04(+0.36%) |
Apr 02, 2008 | 10.13 | 10.27 | 10.09 | 10.09 | 10,389 | -0.08(-0.80%) |
Apr 01, 2008 | 10.17 | 10.17 | 10.05 | 10.17 | 9,776 | +0.06(+0.58%) |
Mar 31, 2008 | 9.677 | 10.11 | 9.677 | 10.11 | 25,690 | +0.54(+5.61%) |
Mar 28, 2008 | 9.419 | 9.721 | 9.419 | 9.574 | 100,617 | +0.18(+1.96%) |
Mar 27, 2008 | 9.007 | 9.935 | 9.007 | 9.390 | 77,181 | +0.48(+5.37%) |
Mar 26, 2008 | 9.051 | 9.058 | 8.911 | 8.911 | 18,059 | -0.04(-0.49%) |
Mar 25, 2008 | 8.256 | 9.898 | 8.256 | 8.955 | 20,559 | +0.39(+4.56%) |
Mar 24, 2008 | 8.182 | 8.653 | 8.182 | 8.565 | 4,073 | +0.21(+2.47%) |
Mar 21, 2008 | 8.624 | 8.653 | 8.359 | 8.359 | 8,826 | +0.00(+0.00%) |
Mar 20, 2008 | 8.624 | 8.653 | 8.359 | 8.359 | 8,826 | -0.27(-3.07%) |
Mar 19, 2008 | 8.911 | 8.911 | 8.580 | 8.624 | 2,172 | -0.21(-2.42%) |
Mar 18, 2008 | 8.837 | 8.948 | 8.837 | 8.837 | 5,974 | -0.02(-0.25%) |
Mar 17, 2008 | 8.904 | 9.353 | 8.138 | 8.859 | 32,894 | -0.04(-0.50%) |
Mar 14, 2008 | 8.985 | 9.021 | 8.874 | 8.904 | 8,011 | -0.12(-1.31%) |
Mar 13, 2008 | 8.705 | 9.169 | 8.653 | 9.021 | 24,034 | +0.11(+1.24%) |
Mar 12, 2008 | 9.021 | 9.021 | 8.837 | 8.911 | 6,381 | -0.11(-1.22%) |
Mar 11, 2008 | 9.051 | 9.051 | 8.992 | 9.021 | 5,703 | +0.00(+0.00%) |
Mar 10, 2008 | 9.051 | 9.051 | 8.977 | 9.021 | 29,058 | +0.00(+0.00%) |
Mar 07, 2008 | 8.904 | 9.191 | 8.904 | 9.021 | 106,456 | +0.05(+0.57%) |
Mar 06, 2008 | 8.683 | 8.970 | 8.653 | 8.970 | 21,080 | +0.34(+3.92%) |
Mar 05, 2008 | 8.675 | 8.727 | 8.624 | 8.631 | 17,380 | +0.01(+0.17%) |
Mar 04, 2008 | 8.653 | 8.653 | 8.616 | 8.616 | 1,968 | -0.04(-0.43%) |