Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.00 | 10.16 | 9.697 | 10.10 | 274,171 | +0.15(+1.53%) |
May 29, 2008 | 9.643 | 10.25 | 9.387 | 9.948 | 304,703 | +0.31(+3.17%) |
May 28, 2008 | 9.861 | 9.921 | 9.463 | 9.643 | 228,444 | -0.14(-1.39%) |
May 27, 2008 | 9.436 | 9.785 | 9.436 | 9.779 | 70,889 | +0.37(+3.94%) |
May 26, 2008 | 9.692 | 9.692 | 9.376 | 9.408 | 77,640 | +0.00(+0.00%) |
May 23, 2008 | 9.692 | 9.692 | 9.376 | 9.408 | 77,640 | -0.36(-3.68%) |
May 22, 2008 | 9.627 | 10.08 | 9.523 | 9.768 | 104,895 | +0.15(+1.59%) |
May 21, 2008 | 9.654 | 9.850 | 9.577 | 9.616 | 139,195 | -0.02(-0.17%) |
May 20, 2008 | 9.676 | 9.719 | 9.474 | 9.632 | 78,619 | -0.10(-1.01%) |
May 19, 2008 | 9.828 | 9.861 | 9.468 | 9.730 | 124,211 | -0.12(-1.22%) |
May 16, 2008 | 9.725 | 9.948 | 9.556 | 9.850 | 180,747 | +0.19(+1.98%) |
May 15, 2008 | 9.479 | 9.676 | 9.414 | 9.659 | 153,205 | +0.15(+1.55%) |
May 14, 2008 | 9.719 | 9.915 | 9.267 | 9.512 | 228,387 | -0.20(-2.02%) |
May 13, 2008 | 9.845 | 9.845 | 9.670 | 9.708 | 86,651 | -0.10(-1.06%) |
May 12, 2008 | 9.577 | 9.855 | 9.485 | 9.812 | 98,392 | +0.26(+2.74%) |
May 09, 2008 | 9.463 | 9.643 | 9.321 | 9.550 | 183,293 | +0.01(+0.11%) |
May 08, 2008 | 9.556 | 9.621 | 9.468 | 9.539 | 177,790 | -0.03(-0.34%) |
May 07, 2008 | 9.719 | 9.855 | 9.496 | 9.572 | 111,112 | -0.10(-1.01%) |
May 06, 2008 | 9.539 | 9.736 | 9.501 | 9.670 | 282,606 | +0.04(+0.40%) |
May 05, 2008 | 9.518 | 9.806 | 9.518 | 9.632 | 115,746 | +0.10(+1.09%) |
May 02, 2008 | 9.588 | 9.757 | 9.490 | 9.528 | 291,896 | +0.07(+0.75%) |
May 01, 2008 | 8.923 | 9.605 | 8.542 | 9.458 | 222,952 | +0.46(+5.15%) |
Apr 30, 2008 | 9.032 | 9.130 | 8.934 | 8.994 | 205,056 | +0.00(+0.00%) |
Apr 29, 2008 | 9.071 | 9.158 | 8.945 | 8.994 | 61,338 | -0.08(-0.84%) |
Apr 28, 2008 | 9.103 | 9.174 | 9.043 | 9.071 | 109,232 | -0.05(-0.60%) |
Apr 25, 2008 | 9.212 | 9.212 | 9.005 | 9.125 | 57,774 | -0.05(-0.59%) |
Apr 24, 2008 | 9.163 | 9.212 | 9.049 | 9.180 | 103,339 | +0.04(+0.42%) |
Apr 23, 2008 | 9.141 | 9.174 | 9.005 | 9.141 | 121,881 | +0.05(+0.60%) |
Apr 22, 2008 | 9.207 | 9.207 | 8.858 | 9.087 | 106,399 | -0.18(-1.94%) |
Apr 21, 2008 | 9.174 | 9.359 | 9.174 | 9.267 | 188,885 | +0.00(+0.00%) |
Apr 18, 2008 | 9.267 | 9.370 | 9.245 | 9.267 | 198,165 | +0.05(+0.59%) |
Apr 17, 2008 | 9.223 | 9.267 | 9.169 | 9.212 | 287,950 | -0.05(-0.59%) |
Apr 16, 2008 | 9.321 | 9.419 | 9.218 | 9.267 | 232,597 | +0.05(+0.59%) |
Apr 15, 2008 | 9.289 | 9.289 | 9.130 | 9.212 | 524,146 | -0.03(-0.35%) |
Apr 14, 2008 | 9.376 | 9.376 | 9.218 | 9.245 | 169,969 | -0.15(-1.62%) |
Apr 11, 2008 | 9.152 | 9.599 | 9.152 | 9.398 | 365,284 | -0.21(-2.21%) |
Apr 10, 2008 | 9.436 | 9.746 | 9.392 | 9.610 | 255,079 | +0.20(+2.14%) |
Apr 09, 2008 | 9.485 | 9.512 | 9.305 | 9.408 | 540,132 | -0.04(-0.46%) |
Apr 08, 2008 | 9.283 | 9.501 | 9.114 | 9.452 | 59,950 | +0.05(+0.58%) |
Apr 07, 2008 | 9.332 | 9.501 | 9.267 | 9.398 | 130,299 | +0.13(+1.35%) |
Apr 04, 2008 | 9.016 | 9.430 | 9.016 | 9.272 | 104,897 | +0.30(+3.34%) |
Apr 03, 2008 | 9.021 | 9.250 | 8.885 | 8.972 | 115,367 | -0.17(-1.85%) |
Apr 02, 2008 | 9.190 | 9.387 | 8.912 | 9.141 | 137,973 | -0.07(-0.71%) |
Apr 01, 2008 | 8.596 | 9.261 | 8.596 | 9.207 | 208,529 | -0.01(-0.06%) |
Mar 31, 2008 | 8.951 | 9.316 | 8.836 | 9.212 | 133,983 | +0.29(+3.30%) |
Mar 28, 2008 | 9.081 | 9.174 | 8.798 | 8.918 | 281,256 | -0.21(-2.27%) |
Mar 27, 2008 | 9.267 | 9.310 | 9.000 | 9.125 | 126,214 | -0.11(-1.24%) |
Mar 26, 2008 | 9.556 | 9.607 | 9.092 | 9.240 | 313,512 | -0.38(-3.97%) |
Mar 25, 2008 | 9.545 | 9.670 | 9.458 | 9.621 | 178,569 | +0.09(+0.97%) |
Mar 24, 2008 | 9.190 | 9.594 | 8.967 | 9.528 | 250,247 | +0.38(+4.17%) |
Mar 21, 2008 | 8.673 | 9.338 | 8.449 | 9.147 | 674,957 | +0.00(+0.00%) |
Mar 20, 2008 | 8.673 | 9.338 | 8.449 | 9.147 | 674,957 | +0.58(+6.81%) |
Mar 19, 2008 | 8.858 | 9.092 | 8.520 | 8.564 | 146,018 | -0.23(-2.66%) |
Mar 18, 2008 | 8.694 | 8.934 | 8.247 | 8.798 | 263,977 | +0.33(+3.86%) |
Mar 17, 2008 | 8.171 | 8.863 | 8.013 | 8.471 | 146,372 | +0.09(+1.11%) |
Mar 14, 2008 | 8.874 | 8.940 | 8.258 | 8.378 | 324,833 | -0.40(-4.59%) |
Mar 13, 2008 | 8.585 | 8.825 | 8.247 | 8.782 | 397,199 | +0.08(+0.88%) |
Mar 12, 2008 | 8.923 | 9.038 | 8.613 | 8.705 | 107,621 | -0.20(-2.20%) |
Mar 11, 2008 | 8.749 | 8.962 | 8.498 | 8.902 | 218,362 | +0.45(+5.29%) |
Mar 10, 2008 | 8.842 | 9.124 | 8.416 | 8.455 | 94,037 | -0.34(-3.84%) |
Mar 07, 2008 | 8.798 | 9.081 | 8.754 | 8.793 | 302,711 | -0.12(-1.35%) |
Mar 06, 2008 | 9.065 | 9.152 | 8.705 | 8.912 | 321,151 | -0.22(-2.39%) |
Mar 05, 2008 | 8.929 | 9.201 | 8.825 | 9.130 | 425,276 | +0.25(+2.82%) |
Mar 04, 2008 | 9.043 | 9.152 | 8.794 | 8.880 | 409,945 | -0.28(-3.04%) |