Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.14 | 10.23 | 10.12 | 10.16 | 124,481 | -0.03(-0.30%) |
May 29, 2008 | 10.17 | 10.25 | 10.15 | 10.19 | 27,954 | +0.02(+0.23%) |
May 28, 2008 | 9.987 | 10.21 | 9.987 | 10.17 | 33,033 | +0.17(+1.69%) |
May 27, 2008 | 9.948 | 10.03 | 9.918 | 10.00 | 29,402 | -0.05(-0.46%) |
May 26, 2008 | 10.19 | 10.25 | 9.895 | 10.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.19 | 10.25 | 9.895 | 10.05 | 51,047 | -0.21(-2.02%) |
May 22, 2008 | 10.04 | 10.26 | 9.994 | 10.25 | 137,404 | +0.19(+1.90%) |
May 21, 2008 | 10.36 | 10.46 | 10.04 | 10.06 | 68,689 | -0.31(-3.03%) |
May 20, 2008 | 10.15 | 10.43 | 10.15 | 10.38 | 41,403 | +0.29(+2.89%) |
May 19, 2008 | 10.20 | 10.22 | 10.04 | 10.09 | 12,757 | -0.04(-0.38%) |
May 16, 2008 | 10.24 | 10.25 | 10.07 | 10.12 | 44,590 | -0.08(-0.75%) |
May 15, 2008 | 10.04 | 10.25 | 10.04 | 10.20 | 53,008 | +0.21(+2.15%) |
May 14, 2008 | 8.040 | 10.27 | 8.040 | 9.987 | 85,551 | -0.02(-0.23%) |
May 13, 2008 | 10.11 | 10.11 | 9.933 | 10.01 | 22,729 | -0.12(-1.21%) |
May 12, 2008 | 9.795 | 10.16 | 9.795 | 10.13 | 70,624 | +0.32(+3.23%) |
May 09, 2008 | 9.358 | 9.823 | 9.358 | 9.815 | 27,105 | +0.50(+5.40%) |
May 08, 2008 | 9.389 | 9.550 | 9.312 | 9.312 | 37,892 | -0.11(-1.14%) |
May 07, 2008 | 9.389 | 9.519 | 9.328 | 9.420 | 44,813 | -0.02(-0.16%) |
May 06, 2008 | 9.205 | 9.450 | 9.197 | 9.435 | 16,805 | +0.24(+2.60%) |
May 05, 2008 | 9.236 | 9.305 | 9.136 | 9.196 | 39,063 | -0.01(-0.10%) |
May 02, 2008 | 9.059 | 9.289 | 8.990 | 9.205 | 70,690 | +0.33(+3.71%) |
May 01, 2008 | 8.737 | 8.929 | 8.661 | 8.875 | 40,349 | +0.01(+0.09%) |
Apr 30, 2008 | 9.174 | 9.213 | 8.783 | 8.868 | 33,367 | -0.26(-2.85%) |
Apr 29, 2008 | 9.159 | 9.167 | 9.029 | 9.128 | 46,817 | +0.04(+0.42%) |
Apr 28, 2008 | 8.845 | 9.136 | 8.799 | 9.090 | 31,248 | +0.29(+3.31%) |
Apr 25, 2008 | 8.799 | 8.845 | 8.691 | 8.799 | 41,490 | -0.01(-0.09%) |
Apr 24, 2008 | 8.737 | 8.875 | 8.653 | 8.806 | 54,407 | +0.11(+1.23%) |
Apr 23, 2008 | 8.714 | 8.814 | 8.676 | 8.699 | 24,920 | -0.08(-0.96%) |
Apr 22, 2008 | 8.891 | 8.960 | 8.753 | 8.783 | 29,813 | -0.18(-2.05%) |
Apr 21, 2008 | 9.167 | 9.220 | 8.937 | 8.967 | 34,672 | -0.17(-1.85%) |
Apr 18, 2008 | 8.967 | 9.144 | 8.929 | 9.136 | 42,143 | +0.24(+2.67%) |
Apr 17, 2008 | 9.052 | 9.052 | 8.691 | 8.898 | 54,277 | -0.21(-2.27%) |
Apr 16, 2008 | 9.006 | 9.228 | 8.975 | 9.105 | 84,155 | +0.26(+2.95%) |
Apr 15, 2008 | 9.036 | 9.136 | 8.806 | 8.845 | 79,980 | -0.13(-1.45%) |
Apr 14, 2008 | 9.067 | 9.182 | 8.967 | 8.975 | 20,614 | -0.12(-1.35%) |
Apr 11, 2008 | 9.251 | 9.295 | 9.059 | 9.098 | 50,493 | -0.32(-3.42%) |
Apr 10, 2008 | 9.297 | 9.458 | 9.197 | 9.420 | 47,101 | +0.17(+1.82%) |
Apr 09, 2008 | 9.427 | 9.488 | 9.197 | 9.251 | 47,753 | -0.27(-2.82%) |
Apr 08, 2008 | 9.136 | 9.772 | 9.105 | 9.519 | 96,289 | +0.36(+3.93%) |
Apr 07, 2008 | 9.205 | 9.358 | 9.113 | 9.159 | 44,426 | -0.04(-0.42%) |
Apr 04, 2008 | 9.274 | 9.274 | 9.036 | 9.197 | 62,496 | -0.02(-0.25%) |
Apr 03, 2008 | 8.952 | 9.228 | 8.814 | 9.220 | 66,802 | +0.28(+3.08%) |
Apr 02, 2008 | 8.645 | 9.036 | 8.599 | 8.944 | 48,666 | +0.32(+3.73%) |
Apr 01, 2008 | 8.676 | 8.806 | 8.584 | 8.622 | 41,099 | -0.05(-0.53%) |
Mar 31, 2008 | 8.661 | 8.730 | 8.408 | 8.668 | 39,403 | -0.06(-0.70%) |
Mar 28, 2008 | 9.029 | 9.044 | 8.684 | 8.730 | 42,534 | -0.40(-4.37%) |
Mar 27, 2008 | 9.128 | 9.205 | 9.006 | 9.128 | 42,273 | +0.02(+0.17%) |
Mar 26, 2008 | 9.029 | 9.190 | 9.006 | 9.113 | 34,184 | +0.13(+1.45%) |
Mar 25, 2008 | 9.044 | 9.297 | 8.814 | 8.983 | 146,391 | -0.02(-0.17%) |
Mar 24, 2008 | 8.392 | 9.067 | 8.392 | 8.998 | 75,152 | +0.57(+6.73%) |
Mar 21, 2008 | 8.324 | 8.446 | 8.186 | 8.431 | 58,713 | +0.00(+0.00%) |
Mar 20, 2008 | 8.324 | 8.446 | 8.186 | 8.431 | 58,713 | +0.11(+1.38%) |
Mar 19, 2008 | 8.722 | 8.822 | 8.316 | 8.316 | 90,940 | -0.45(-5.16%) |
Mar 18, 2008 | 8.707 | 8.776 | 8.553 | 8.768 | 73,717 | +0.10(+1.15%) |
Mar 17, 2008 | 8.638 | 8.768 | 8.561 | 8.668 | 45,535 | -0.13(-1.48%) |
Mar 14, 2008 | 8.983 | 8.983 | 8.707 | 8.799 | 70,194 | -0.23(-2.55%) |
Mar 13, 2008 | 8.814 | 9.113 | 8.783 | 9.029 | 143,390 | +0.08(+0.86%) |
Mar 12, 2008 | 9.090 | 9.090 | 8.768 | 8.952 | 45,535 | -0.16(-1.77%) |
Mar 11, 2008 | 8.868 | 9.205 | 8.630 | 9.113 | 83,503 | +0.38(+4.30%) |
Mar 10, 2008 | 8.898 | 8.983 | 8.707 | 8.737 | 46,057 | -0.12(-1.38%) |
Mar 07, 2008 | 8.875 | 9.067 | 8.776 | 8.860 | 70,847 | -0.07(-0.77%) |
Mar 06, 2008 | 8.883 | 9.128 | 8.883 | 8.929 | 58,974 | -0.08(-0.94%) |
Mar 05, 2008 | 9.174 | 9.259 | 8.806 | 9.013 | 100,073 | -0.24(-2.57%) |
Mar 04, 2008 | 9.121 | 9.251 | 8.799 | 9.251 | 133,344 | +0.11(+1.17%) |