Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.836 | 9.836 | 9.576 | 9.773 | 13,561 | -0.10(-1.04%) |
May 29, 2008 | 9.671 | 9.875 | 9.560 | 9.875 | 6,081 | +0.16(+1.62%) |
May 28, 2008 | 9.836 | 9.836 | 9.490 | 9.718 | 5,769 | -0.14(-1.44%) |
May 27, 2008 | 9.584 | 9.859 | 8.719 | 9.859 | 14,802 | +0.28(+2.96%) |
May 26, 2008 | 9.757 | 9.757 | 9.442 | 9.576 | 11,792 | +0.00(+0.00%) |
May 23, 2008 | 9.757 | 9.757 | 9.442 | 9.576 | 11,792 | -0.28(-2.80%) |
May 22, 2008 | 9.828 | 9.852 | 9.568 | 9.852 | 29,750 | +0.24(+2.45%) |
May 21, 2008 | 9.317 | 9.820 | 9.317 | 9.616 | 51,860 | +0.38(+4.09%) |
May 20, 2008 | 9.364 | 9.403 | 9.128 | 9.238 | 11,686 | -0.13(-1.34%) |
May 19, 2008 | 9.104 | 9.678 | 9.065 | 9.364 | 28,328 | -0.06(-0.67%) |
May 16, 2008 | 9.450 | 9.710 | 9.285 | 9.427 | 30,114 | +0.09(+0.93%) |
May 15, 2008 | 9.057 | 9.521 | 9.057 | 9.340 | 23,959 | +0.00(+0.00%) |
May 14, 2008 | 9.269 | 9.521 | 9.246 | 9.340 | 32,433 | +0.05(+0.51%) |
May 13, 2008 | 9.261 | 9.379 | 9.049 | 9.293 | 25,315 | +0.06(+0.60%) |
May 12, 2008 | 9.175 | 9.254 | 9.049 | 9.238 | 23,333 | +0.16(+1.73%) |
May 09, 2008 | 8.656 | 9.285 | 8.593 | 9.080 | 126,861 | +0.59(+6.95%) |
May 08, 2008 | 8.868 | 9.442 | 7.751 | 8.490 | 90,079 | -0.04(-0.46%) |
May 07, 2008 | 8.837 | 9.096 | 8.490 | 8.530 | 19,432 | -0.59(-6.47%) |
May 06, 2008 | 8.994 | 9.175 | 8.994 | 9.120 | 11,103 | +0.06(+0.70%) |
May 05, 2008 | 9.269 | 9.820 | 9.049 | 9.057 | 10,296 | -0.32(-3.44%) |
May 02, 2008 | 9.537 | 9.804 | 9.269 | 9.379 | 19,178 | +0.02(+0.17%) |
May 01, 2008 | 9.285 | 9.580 | 9.175 | 9.364 | 8,055 | +0.17(+1.88%) |
Apr 30, 2008 | 9.246 | 9.435 | 9.175 | 9.191 | 13,111 | -0.04(-0.43%) |
Apr 29, 2008 | 9.293 | 9.309 | 9.057 | 9.230 | 12,638 | -0.03(-0.34%) |
Apr 28, 2008 | 9.309 | 9.324 | 9.206 | 9.261 | 17,403 | -0.02(-0.17%) |
Apr 25, 2008 | 9.191 | 9.466 | 9.057 | 9.277 | 12,409 | -0.02(-0.25%) |
Apr 24, 2008 | 8.892 | 9.435 | 8.758 | 9.301 | 10,349 | +0.24(+2.65%) |
Apr 23, 2008 | 9.238 | 9.285 | 8.844 | 9.061 | 126,908 | -0.18(-1.92%) |
Apr 22, 2008 | 9.198 | 9.301 | 9.167 | 9.238 | 15,115 | -0.02(-0.17%) |
Apr 21, 2008 | 9.411 | 9.466 | 9.214 | 9.254 | 13,210 | -0.28(-2.97%) |
Apr 18, 2008 | 9.403 | 9.804 | 8.679 | 9.537 | 16,910 | +0.18(+1.93%) |
Apr 17, 2008 | 9.293 | 9.356 | 9.049 | 9.356 | 16,925 | +0.03(+0.34%) |
Apr 16, 2008 | 9.198 | 9.403 | 9.088 | 9.324 | 43,050 | +0.25(+2.78%) |
Apr 15, 2008 | 9.065 | 9.143 | 8.813 | 9.073 | 18,915 | -0.01(-0.09%) |
Apr 14, 2008 | 8.656 | 9.120 | 8.640 | 9.080 | 16,326 | +0.24(+2.76%) |
Apr 11, 2008 | 8.852 | 9.143 | 8.703 | 8.837 | 37,776 | -0.34(-3.69%) |
Apr 10, 2008 | 9.096 | 9.419 | 8.852 | 9.175 | 61,390 | +0.11(+1.22%) |
Apr 09, 2008 | 9.136 | 9.206 | 9.065 | 9.065 | 6,181 | -0.08(-0.86%) |
Apr 08, 2008 | 9.356 | 9.442 | 9.057 | 9.143 | 25,992 | -0.34(-3.57%) |
Apr 07, 2008 | 9.639 | 9.694 | 9.450 | 9.482 | 8,430 | -0.15(-1.55%) |
Apr 04, 2008 | 9.631 | 9.773 | 9.608 | 9.631 | 76,067 | +0.00(+0.00%) |
Apr 03, 2008 | 9.639 | 9.718 | 9.560 | 9.631 | 32,872 | -0.13(-1.29%) |
Apr 02, 2008 | 9.797 | 9.993 | 9.568 | 9.757 | 24,638 | +0.03(+0.32%) |
Apr 01, 2008 | 9.663 | 10.07 | 9.600 | 9.726 | 31,957 | +0.28(+3.00%) |
Mar 31, 2008 | 9.686 | 9.686 | 9.419 | 9.442 | 25,719 | -0.16(-1.64%) |
Mar 28, 2008 | 9.930 | 9.930 | 9.560 | 9.600 | 18,471 | -0.44(-4.39%) |
Mar 27, 2008 | 10.23 | 10.23 | 9.852 | 10.04 | 4,477 | -0.19(-1.85%) |
Mar 26, 2008 | 10.08 | 10.23 | 10.07 | 10.23 | 12,708 | +0.00(+0.00%) |
Mar 25, 2008 | 9.938 | 10.23 | 9.930 | 10.23 | 28,405 | +0.00(+0.00%) |
Mar 24, 2008 | 9.978 | 10.23 | 9.978 | 10.23 | 7,174 | +0.16(+1.56%) |
Mar 21, 2008 | 9.836 | 10.07 | 9.073 | 10.07 | 85,555 | +0.00(+0.00%) |
Mar 20, 2008 | 9.836 | 10.07 | 9.073 | 10.07 | 85,555 | +0.32(+3.31%) |
Mar 19, 2008 | 9.710 | 9.836 | 9.537 | 9.749 | 16,122 | +0.05(+0.49%) |
Mar 18, 2008 | 9.946 | 9.946 | 9.057 | 9.702 | 30,322 | +0.01(+0.08%) |
Mar 17, 2008 | 9.466 | 9.844 | 9.309 | 9.694 | 5,149 | +0.17(+1.73%) |
Mar 14, 2008 | 9.804 | 9.804 | 9.529 | 9.529 | 14,206 | -0.42(-4.19%) |
Mar 13, 2008 | 9.741 | 10.07 | 9.529 | 9.946 | 41,686 | +0.07(+0.72%) |
Mar 12, 2008 | 10.10 | 10.10 | 9.797 | 9.875 | 17,319 | -0.20(-2.03%) |
Mar 11, 2008 | 9.797 | 10.09 | 9.553 | 10.08 | 16,836 | +0.47(+4.91%) |
Mar 10, 2008 | 9.836 | 9.915 | 9.411 | 9.608 | 16,945 | -0.16(-1.61%) |
Mar 07, 2008 | 9.403 | 9.993 | 9.403 | 9.765 | 39,044 | +0.07(+0.73%) |
Mar 06, 2008 | 9.726 | 10.13 | 9.694 | 9.694 | 40,900 | +0.04(+0.41%) |
Mar 05, 2008 | 9.403 | 9.820 | 8.986 | 9.655 | 20,984 | +0.05(+0.49%) |
Mar 04, 2008 | 9.356 | 9.765 | 9.238 | 9.608 | 17,764 | +0.17(+1.83%) |