Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.766 | 8.834 | 8.678 | 8.787 | 39,516 | -0.12(-1.30%) |
May 29, 2008 | 8.787 | 9.120 | 8.787 | 8.902 | 84,874 | -0.03(-0.30%) |
May 28, 2008 | 8.841 | 9.079 | 8.739 | 8.930 | 89,778 | +0.11(+1.23%) |
May 27, 2008 | 8.780 | 8.889 | 8.630 | 8.821 | 147,818 | -0.22(-2.48%) |
May 26, 2008 | 8.760 | 9.297 | 8.685 | 9.045 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.760 | 9.297 | 8.685 | 9.045 | 72,107 | +0.29(+3.26%) |
May 22, 2008 | 8.678 | 8.773 | 8.589 | 8.760 | 49,750 | +0.14(+1.58%) |
May 21, 2008 | 8.712 | 8.766 | 8.583 | 8.623 | 89,653 | +0.00(+0.00%) |
May 20, 2008 | 8.671 | 8.678 | 8.508 | 8.623 | 66,802 | -0.02(-0.24%) |
May 19, 2008 | 8.678 | 8.698 | 8.589 | 8.644 | 101,050 | -0.03(-0.39%) |
May 16, 2008 | 9.113 | 9.188 | 8.549 | 8.678 | 167,330 | -0.49(-5.35%) |
May 15, 2008 | 9.175 | 9.263 | 8.902 | 9.168 | 100,842 | +0.00(+0.00%) |
May 14, 2008 | 9.236 | 9.318 | 9.148 | 9.168 | 59,002 | -0.09(-0.96%) |
May 13, 2008 | 9.188 | 9.388 | 9.161 | 9.256 | 64,669 | +0.07(+0.82%) |
May 12, 2008 | 9.569 | 9.569 | 9.086 | 9.182 | 91,321 | -0.46(-4.80%) |
May 09, 2008 | 10.48 | 10.48 | 9.529 | 9.644 | 53,186 | -0.91(-8.58%) |
May 08, 2008 | 10.71 | 10.71 | 10.29 | 10.55 | 60,804 | +0.16(+1.51%) |
May 07, 2008 | 11.06 | 11.06 | 10.38 | 10.39 | 79,686 | -0.56(-5.10%) |
May 06, 2008 | 10.62 | 10.95 | 10.55 | 10.95 | 39,594 | +0.31(+2.94%) |
May 05, 2008 | 10.69 | 10.81 | 10.47 | 10.64 | 53,579 | -0.05(-0.45%) |
May 02, 2008 | 11.03 | 11.03 | 10.65 | 10.69 | 57,040 | -0.22(-2.00%) |
May 01, 2008 | 10.35 | 10.94 | 10.31 | 10.90 | 26,812 | +0.64(+6.23%) |
Apr 30, 2008 | 10.94 | 10.94 | 10.21 | 10.26 | 71,067 | -0.63(-5.81%) |
Apr 29, 2008 | 10.77 | 10.98 | 10.62 | 10.90 | 32,075 | +0.27(+2.56%) |
Apr 28, 2008 | 10.92 | 10.92 | 10.62 | 10.62 | 27,690 | -0.18(-1.64%) |
Apr 25, 2008 | 11.06 | 11.06 | 10.56 | 10.80 | 52,599 | -0.29(-2.64%) |
Apr 24, 2008 | 10.62 | 11.14 | 10.62 | 11.09 | 57,102 | +0.52(+4.89%) |
Apr 23, 2008 | 10.75 | 10.75 | 10.35 | 10.58 | 55,243 | -0.12(-1.08%) |
Apr 22, 2008 | 10.95 | 10.97 | 10.55 | 10.69 | 65,381 | -0.33(-2.96%) |
Apr 21, 2008 | 10.99 | 11.09 | 10.81 | 11.02 | 57,738 | +0.16(+1.44%) |
Apr 18, 2008 | 10.67 | 11.14 | 10.67 | 10.86 | 118,574 | +0.23(+2.18%) |
Apr 17, 2008 | 10.26 | 10.75 | 10.23 | 10.63 | 67,808 | +0.37(+3.58%) |
Apr 16, 2008 | 9.957 | 10.26 | 9.957 | 10.26 | 67,134 | +0.23(+2.31%) |
Apr 15, 2008 | 9.454 | 10.04 | 9.331 | 10.03 | 122,278 | +0.58(+6.12%) |
Apr 14, 2008 | 9.393 | 9.529 | 9.188 | 9.454 | 52,158 | +0.10(+1.09%) |
Apr 11, 2008 | 9.678 | 9.780 | 9.304 | 9.352 | 105,515 | -0.33(-3.38%) |
Apr 10, 2008 | 9.665 | 9.780 | 9.576 | 9.678 | 123,123 | -0.03(-0.28%) |
Apr 09, 2008 | 9.917 | 10.11 | 9.699 | 9.706 | 94,369 | -0.22(-2.26%) |
Apr 08, 2008 | 9.733 | 10.06 | 9.706 | 9.930 | 54,949 | +0.15(+1.53%) |
Apr 07, 2008 | 9.998 | 10.18 | 9.678 | 9.780 | 90,946 | -0.03(-0.28%) |
Apr 04, 2008 | 9.658 | 10.03 | 9.631 | 9.808 | 93,708 | +0.19(+1.98%) |
Apr 03, 2008 | 9.597 | 9.672 | 9.495 | 9.617 | 107,843 | +0.08(+0.86%) |
Apr 02, 2008 | 9.461 | 9.685 | 9.148 | 9.535 | 89,624 | -0.04(-0.43%) |
Apr 01, 2008 | 9.556 | 9.699 | 9.406 | 9.576 | 52,502 | +0.04(+0.43%) |
Mar 31, 2008 | 9.393 | 9.699 | 9.311 | 9.535 | 45,717 | +0.25(+2.64%) |
Mar 28, 2008 | 9.699 | 9.699 | 9.256 | 9.290 | 33,058 | -0.41(-4.21%) |
Mar 27, 2008 | 9.631 | 9.876 | 9.569 | 9.699 | 56,272 | +0.16(+1.64%) |
Mar 26, 2008 | 9.733 | 9.767 | 9.359 | 9.542 | 59,504 | -0.20(-2.03%) |
Mar 25, 2008 | 9.699 | 9.971 | 9.270 | 9.740 | 112,985 | -0.23(-2.32%) |
Mar 24, 2008 | 9.529 | 10.14 | 9.501 | 9.971 | 108,837 | +0.65(+6.93%) |
Mar 21, 2008 | 8.848 | 9.597 | 8.848 | 9.324 | 241,104 | +0.00(+0.00%) |
Mar 20, 2008 | 8.848 | 9.597 | 8.848 | 9.324 | 241,104 | +0.42(+4.74%) |
Mar 19, 2008 | 9.617 | 9.617 | 8.807 | 8.902 | 124,269 | -0.95(-9.61%) |
Mar 18, 2008 | 9.569 | 9.849 | 9.161 | 9.849 | 164,467 | +0.61(+6.55%) |
Mar 17, 2008 | 9.250 | 9.359 | 9.052 | 9.243 | 117,848 | +0.03(+0.37%) |
Mar 14, 2008 | 9.086 | 9.359 | 8.848 | 9.209 | 83,187 | +0.19(+2.11%) |
Mar 13, 2008 | 8.889 | 9.195 | 8.657 | 9.018 | 201,728 | +0.01(+0.08%) |
Mar 12, 2008 | 8.916 | 9.433 | 8.879 | 9.011 | 180,864 | +0.05(+0.53%) |
Mar 11, 2008 | 7.936 | 8.971 | 7.691 | 8.964 | 270,878 | +1.41(+18.65%) |
Mar 10, 2008 | 7.630 | 7.745 | 7.541 | 7.555 | 78,458 | -0.07(-0.98%) |
Mar 07, 2008 | 7.759 | 7.759 | 7.412 | 7.630 | 79,941 | -0.02(-0.27%) |
Mar 06, 2008 | 7.895 | 7.990 | 7.623 | 7.650 | 122,876 | -0.44(-5.39%) |
Mar 05, 2008 | 8.120 | 8.297 | 7.970 | 8.086 | 97,264 | -0.05(-0.67%) |
Mar 04, 2008 | 8.161 | 8.167 | 7.779 | 8.140 | 210,984 | +0.05(+0.67%) |