Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.334 | 9.809 | 9.077 | 9.719 | 1,869,399 | +0.78(+8.75%) |
May 29, 2008 | 8.882 | 8.938 | 8.742 | 8.938 | 1,359,082 | +0.02(+0.26%) |
May 28, 2008 | 9.062 | 9.077 | 8.842 | 8.915 | 669,689 | -0.07(-0.79%) |
May 27, 2008 | 8.890 | 9.110 | 8.849 | 8.986 | 889,785 | +0.12(+1.38%) |
May 26, 2008 | 9.062 | 9.100 | 8.756 | 8.863 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.062 | 9.100 | 8.756 | 8.863 | 787,900 | -0.28(-3.04%) |
May 22, 2008 | 9.311 | 9.449 | 9.108 | 9.141 | 839,015 | -0.21(-2.19%) |
May 21, 2008 | 9.666 | 9.733 | 9.302 | 9.346 | 874,455 | -0.31(-3.25%) |
May 20, 2008 | 9.738 | 9.807 | 9.503 | 9.660 | 382,934 | -0.14(-1.45%) |
May 19, 2008 | 9.675 | 10.00 | 9.537 | 9.802 | 545,407 | +0.11(+1.09%) |
May 16, 2008 | 10.01 | 10.04 | 9.587 | 9.696 | 496,709 | -0.20(-2.05%) |
May 15, 2008 | 10.18 | 10.41 | 9.788 | 9.899 | 409,444 | -0.26(-2.60%) |
May 14, 2008 | 10.33 | 10.35 | 10.16 | 10.16 | 316,130 | -0.07(-0.65%) |
May 13, 2008 | 10.11 | 10.29 | 9.903 | 10.23 | 525,098 | +0.15(+1.52%) |
May 12, 2008 | 9.842 | 10.10 | 9.702 | 10.08 | 428,521 | +0.29(+2.96%) |
May 09, 2008 | 9.599 | 9.788 | 9.556 | 9.788 | 210,466 | +0.15(+1.53%) |
May 08, 2008 | 9.683 | 9.712 | 9.533 | 9.641 | 312,225 | -0.02(-0.22%) |
May 07, 2008 | 9.991 | 10.03 | 9.618 | 9.662 | 468,565 | -0.30(-3.00%) |
May 06, 2008 | 9.945 | 10.07 | 9.869 | 9.961 | 416,543 | -0.02(-0.21%) |
May 05, 2008 | 9.965 | 10.08 | 9.945 | 9.982 | 433,250 | -0.03(-0.32%) |
May 02, 2008 | 10.24 | 10.24 | 10.01 | 10.01 | 657,814 | -0.12(-1.23%) |
May 01, 2008 | 9.901 | 10.19 | 9.783 | 10.14 | 700,458 | +0.27(+2.74%) |
Apr 30, 2008 | 9.966 | 10.04 | 9.804 | 9.869 | 606,329 | +0.14(+1.42%) |
Apr 29, 2008 | 9.851 | 9.871 | 9.499 | 9.731 | 1,180,371 | -0.17(-1.72%) |
Apr 28, 2008 | 9.819 | 10.11 | 9.771 | 9.901 | 791,236 | +0.12(+1.19%) |
Apr 25, 2008 | 9.792 | 9.840 | 9.568 | 9.784 | 584,950 | +0.05(+0.51%) |
Apr 24, 2008 | 9.549 | 9.819 | 9.447 | 9.735 | 811,769 | +0.25(+2.65%) |
Apr 23, 2008 | 9.436 | 9.537 | 9.269 | 9.484 | 771,605 | +0.09(+0.96%) |
Apr 22, 2008 | 9.440 | 9.445 | 9.238 | 9.394 | 855,869 | -0.07(-0.79%) |
Apr 21, 2008 | 9.296 | 9.510 | 9.279 | 9.468 | 1,215,650 | +0.08(+0.84%) |
Apr 18, 2008 | 9.468 | 9.468 | 9.171 | 9.390 | 1,246,815 | +0.19(+2.02%) |
Apr 17, 2008 | 9.215 | 9.238 | 9.076 | 9.204 | 917,438 | -0.03(-0.37%) |
Apr 16, 2008 | 8.813 | 9.244 | 8.800 | 9.238 | 1,517,797 | +0.44(+5.05%) |
Apr 15, 2008 | 9.081 | 9.089 | 8.690 | 8.794 | 1,198,248 | -0.26(-2.90%) |
Apr 14, 2008 | 9.166 | 9.248 | 9.035 | 9.056 | 823,967 | -0.10(-1.09%) |
Apr 11, 2008 | 9.524 | 9.524 | 9.112 | 9.156 | 837,209 | -0.46(-4.82%) |
Apr 10, 2008 | 9.411 | 9.673 | 9.407 | 9.620 | 583,541 | +0.21(+2.22%) |
Apr 09, 2008 | 9.545 | 9.564 | 9.325 | 9.411 | 763,092 | -0.17(-1.76%) |
Apr 08, 2008 | 9.474 | 9.624 | 9.436 | 9.579 | 548,570 | +0.05(+0.50%) |
Apr 07, 2008 | 9.614 | 9.689 | 9.451 | 9.532 | 799,107 | -0.04(-0.42%) |
Apr 04, 2008 | 9.648 | 9.648 | 9.371 | 9.572 | 658,180 | +0.00(+0.00%) |
Apr 03, 2008 | 9.710 | 9.771 | 9.300 | 9.572 | 815,522 | -0.25(-2.57%) |
Apr 02, 2008 | 9.806 | 10.05 | 9.773 | 9.825 | 847,857 | -0.00(-0.02%) |
Apr 01, 2008 | 9.484 | 9.827 | 9.405 | 9.827 | 923,853 | +0.49(+5.21%) |
Mar 31, 2008 | 9.530 | 9.604 | 9.325 | 9.340 | 906,628 | -0.21(-2.25%) |
Mar 28, 2008 | 9.532 | 9.679 | 9.514 | 9.555 | 754,741 | +0.02(+0.18%) |
Mar 27, 2008 | 9.641 | 9.723 | 9.443 | 9.537 | 657,235 | -0.08(-0.82%) |
Mar 26, 2008 | 9.189 | 9.616 | 9.127 | 9.616 | 621,121 | +0.36(+3.93%) |
Mar 25, 2008 | 9.319 | 9.441 | 9.043 | 9.252 | 629,994 | -0.10(-1.02%) |
Mar 24, 2008 | 9.054 | 9.392 | 9.016 | 9.348 | 913,476 | +0.35(+3.87%) |
Mar 21, 2008 | 9.196 | 9.441 | 8.938 | 8.999 | 2,557,560 | +0.00(+0.00%) |
Mar 20, 2008 | 9.196 | 9.441 | 8.938 | 8.999 | 2,557,560 | +0.10(+1.10%) |
Mar 19, 2008 | 9.104 | 9.261 | 8.901 | 8.901 | 636,613 | -0.10(-1.13%) |
Mar 18, 2008 | 9.005 | 9.102 | 8.756 | 9.003 | 1,355,997 | +0.25(+2.89%) |
Mar 17, 2008 | 8.583 | 8.936 | 8.583 | 8.750 | 710,375 | -0.10(-1.13%) |
Mar 14, 2008 | 9.051 | 9.053 | 8.623 | 8.849 | 1,041,355 | -0.11(-1.20%) |
Mar 13, 2008 | 8.813 | 9.010 | 8.591 | 8.957 | 942,121 | +0.02(+0.17%) |
Mar 12, 2008 | 8.848 | 9.123 | 8.807 | 8.941 | 833,555 | -0.00(-0.02%) |
Mar 11, 2008 | 8.593 | 8.972 | 8.516 | 8.943 | 779,272 | +0.59(+7.09%) |
Mar 10, 2008 | 8.447 | 8.482 | 8.271 | 8.351 | 970,828 | -0.08(-0.98%) |
Mar 07, 2008 | 8.131 | 8.576 | 8.131 | 8.434 | 657,658 | +0.17(+2.04%) |
Mar 06, 2008 | 8.445 | 8.478 | 8.265 | 8.265 | 703,068 | -0.24(-2.86%) |
Mar 05, 2008 | 8.587 | 8.635 | 8.342 | 8.508 | 543,351 | -0.04(-0.49%) |
Mar 04, 2008 | 8.554 | 8.667 | 8.430 | 8.551 | 529,780 | -0.11(-1.26%) |