Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.128 | 9.339 | 9.110 | 9.256 | 46,965 | +0.20(+2.23%) |
May 29, 2008 | 9.504 | 9.504 | 9.045 | 9.055 | 50,540 | -0.34(-3.61%) |
May 28, 2008 | 9.311 | 9.440 | 9.284 | 9.394 | 19,946 | +0.04(+0.39%) |
May 27, 2008 | 9.311 | 9.449 | 9.311 | 9.357 | 29,018 | +0.02(+0.20%) |
May 26, 2008 | 9.403 | 9.421 | 9.284 | 9.339 | 22,455 | +0.00(+0.00%) |
May 23, 2008 | 9.403 | 9.421 | 9.284 | 9.339 | 22,455 | +0.04(+0.39%) |
May 22, 2008 | 9.220 | 9.486 | 9.220 | 9.302 | 28,511 | +0.10(+1.10%) |
May 21, 2008 | 9.403 | 9.614 | 9.201 | 9.201 | 23,254 | -0.29(-3.09%) |
May 20, 2008 | 9.458 | 9.568 | 9.247 | 9.495 | 23,815 | +0.13(+1.37%) |
May 19, 2008 | 9.632 | 9.632 | 9.366 | 9.366 | 32,235 | -0.34(-3.50%) |
May 16, 2008 | 9.816 | 9.825 | 9.476 | 9.706 | 22,944 | -0.02(-0.19%) |
May 15, 2008 | 9.192 | 9.779 | 9.192 | 9.724 | 45,396 | +0.50(+5.37%) |
May 14, 2008 | 9.275 | 9.532 | 9.229 | 9.229 | 44,361 | -0.14(-1.47%) |
May 13, 2008 | 10.09 | 10.11 | 9.009 | 9.366 | 87,528 | -0.92(-8.92%) |
May 12, 2008 | 9.999 | 10.67 | 9.999 | 10.28 | 45,841 | -0.05(-0.44%) |
May 09, 2008 | 10.44 | 10.55 | 10.14 | 10.33 | 43,918 | -0.35(-3.32%) |
May 08, 2008 | 10.51 | 10.70 | 10.38 | 10.68 | 36,390 | +0.17(+1.66%) |
May 07, 2008 | 11.01 | 11.01 | 10.46 | 10.51 | 26,478 | -0.39(-3.57%) |
May 06, 2008 | 10.56 | 11.07 | 10.45 | 10.90 | 34,811 | +0.39(+3.75%) |
May 05, 2008 | 10.14 | 10.52 | 10.14 | 10.50 | 77,863 | +0.82(+8.47%) |
May 02, 2008 | 9.761 | 9.853 | 9.486 | 9.684 | 37,160 | +0.07(+0.73%) |
May 01, 2008 | 9.642 | 9.798 | 9.532 | 9.614 | 44,110 | +0.17(+1.75%) |
Apr 30, 2008 | 9.293 | 9.623 | 9.293 | 9.449 | 32,191 | +0.22(+2.39%) |
Apr 29, 2008 | 9.311 | 9.394 | 9.229 | 9.229 | 27,005 | -0.18(-1.95%) |
Apr 28, 2008 | 9.403 | 9.660 | 9.247 | 9.412 | 31,924 | -0.03(-0.29%) |
Apr 25, 2008 | 9.486 | 9.510 | 9.265 | 9.440 | 28,483 | +0.06(+0.59%) |
Apr 24, 2008 | 9.117 | 9.495 | 9.117 | 9.385 | 23,871 | +0.12(+1.29%) |
Apr 23, 2008 | 9.055 | 9.321 | 8.917 | 9.265 | 24,232 | +0.20(+2.23%) |
Apr 22, 2008 | 8.963 | 9.174 | 8.963 | 9.064 | 29,222 | +0.02(+0.20%) |
Apr 21, 2008 | 8.891 | 9.155 | 8.891 | 9.045 | 22,117 | +0.08(+0.92%) |
Apr 18, 2008 | 9.018 | 9.119 | 8.935 | 8.963 | 41,308 | +0.04(+0.41%) |
Apr 17, 2008 | 8.522 | 8.981 | 8.504 | 8.926 | 41,668 | +0.32(+3.74%) |
Apr 16, 2008 | 8.614 | 8.623 | 8.495 | 8.604 | 32,356 | +0.03(+0.31%) |
Apr 15, 2008 | 8.339 | 8.688 | 8.339 | 8.577 | 33,103 | +0.29(+3.54%) |
Apr 14, 2008 | 8.256 | 8.385 | 8.009 | 8.284 | 28,303 | +0.03(+0.33%) |
Apr 11, 2008 | 8.440 | 8.458 | 8.256 | 8.256 | 38,261 | -0.33(-3.85%) |
Apr 10, 2008 | 8.339 | 8.623 | 8.229 | 8.587 | 38,175 | +0.23(+2.80%) |
Apr 09, 2008 | 8.688 | 8.752 | 8.275 | 8.353 | 36,643 | -0.37(-4.21%) |
Apr 08, 2008 | 8.339 | 8.862 | 8.275 | 8.720 | 45,403 | +0.43(+5.16%) |
Apr 07, 2008 | 8.513 | 8.513 | 8.036 | 8.292 | 43,957 | -0.33(-3.84%) |
Apr 04, 2008 | 8.899 | 8.899 | 8.467 | 8.623 | 62,044 | -0.30(-3.39%) |
Apr 03, 2008 | 8.366 | 9.018 | 8.366 | 8.926 | 53,829 | +0.70(+8.47%) |
Apr 02, 2008 | 8.110 | 8.431 | 8.110 | 8.229 | 41,923 | +0.12(+1.47%) |
Apr 01, 2008 | 7.522 | 8.229 | 7.522 | 8.110 | 55,068 | +0.61(+8.07%) |
Mar 31, 2008 | 7.256 | 7.614 | 7.091 | 7.504 | 69,761 | +0.04(+0.59%) |
Mar 28, 2008 | 7.183 | 7.697 | 7.183 | 7.460 | 35,416 | +0.32(+4.52%) |
Mar 27, 2008 | 7.330 | 7.549 | 7.137 | 7.137 | 63,673 | -0.12(-1.64%) |
Mar 26, 2008 | 7.211 | 7.477 | 6.899 | 7.256 | 48,296 | +0.12(+1.67%) |
Mar 25, 2008 | 6.688 | 7.238 | 6.688 | 7.137 | 87,216 | +0.37(+5.42%) |
Mar 24, 2008 | 6.513 | 6.798 | 6.513 | 6.770 | 172,508 | +0.47(+7.42%) |
Mar 21, 2008 | 6.412 | 6.541 | 6.211 | 6.302 | 55,210 | +0.00(+0.00%) |
Mar 20, 2008 | 6.412 | 6.541 | 6.211 | 6.302 | 55,210 | -0.20(-3.10%) |
Mar 19, 2008 | 6.532 | 6.807 | 6.486 | 6.504 | 61,825 | +0.06(+0.85%) |
Mar 18, 2008 | 6.367 | 6.513 | 6.339 | 6.449 | 82,017 | +0.13(+2.03%) |
Mar 17, 2008 | 6.532 | 6.568 | 6.284 | 6.321 | 98,734 | -0.66(-9.46%) |
Mar 14, 2008 | 7.174 | 7.192 | 6.972 | 6.981 | 67,674 | -0.17(-2.44%) |
Mar 13, 2008 | 7.100 | 7.284 | 7.082 | 7.156 | 86,732 | -0.06(-0.76%) |
Mar 12, 2008 | 7.311 | 7.504 | 7.211 | 7.211 | 86,026 | -0.18(-2.48%) |
Mar 11, 2008 | 7.064 | 7.605 | 7.064 | 7.394 | 51,658 | +0.23(+3.20%) |
Mar 10, 2008 | 7.357 | 7.385 | 7.128 | 7.165 | 29,587 | -0.22(-2.98%) |
Mar 07, 2008 | 7.192 | 7.642 | 7.192 | 7.385 | 45,113 | +0.12(+1.64%) |
Mar 06, 2008 | 7.770 | 7.770 | 7.256 | 7.266 | 92,406 | -0.53(-6.82%) |
Mar 05, 2008 | 7.816 | 7.935 | 7.752 | 7.798 | 42,453 | -0.03(-0.35%) |
Mar 04, 2008 | 7.935 | 8.000 | 7.770 | 7.825 | 41,317 | -0.16(-1.95%) |