Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.20 | 10.32 | 9.934 | 10.30 | 123,711 | +0.12(+1.19%) |
May 29, 2008 | 10.01 | 10.20 | 9.899 | 10.18 | 60,132 | +0.15(+1.49%) |
May 28, 2008 | 9.888 | 10.03 | 9.888 | 10.03 | 40,933 | +0.16(+1.63%) |
May 27, 2008 | 9.698 | 9.945 | 9.698 | 9.865 | 55,267 | +0.20(+2.02%) |
May 26, 2008 | 9.733 | 9.951 | 9.664 | 9.669 | 54,475 | +0.00(+0.00%) |
May 23, 2008 | 9.733 | 9.951 | 9.664 | 9.669 | 54,475 | -0.13(-1.29%) |
May 22, 2008 | 9.543 | 9.842 | 9.503 | 9.796 | 70,999 | +0.31(+3.27%) |
May 21, 2008 | 9.554 | 9.646 | 9.370 | 9.485 | 16,725 | -0.01(-0.12%) |
May 20, 2008 | 9.635 | 9.721 | 9.353 | 9.497 | 41,659 | -0.20(-2.07%) |
May 19, 2008 | 9.629 | 9.721 | 9.520 | 9.698 | 61,555 | +0.12(+1.26%) |
May 16, 2008 | 9.635 | 9.635 | 9.376 | 9.577 | 79,232 | +0.01(+0.06%) |
May 15, 2008 | 9.629 | 9.704 | 9.503 | 9.572 | 30,877 | -0.07(-0.77%) |
May 14, 2008 | 9.681 | 9.756 | 9.600 | 9.646 | 27,718 | -0.04(-0.42%) |
May 13, 2008 | 9.773 | 9.773 | 9.658 | 9.687 | 16,032 | -0.10(-1.06%) |
May 12, 2008 | 9.664 | 9.802 | 9.612 | 9.790 | 32,615 | +0.16(+1.67%) |
May 09, 2008 | 9.600 | 9.664 | 9.554 | 9.629 | 22,853 | +0.03(+0.30%) |
May 08, 2008 | 9.635 | 9.652 | 9.422 | 9.600 | 67,523 | -0.02(-0.18%) |
May 07, 2008 | 9.756 | 9.802 | 9.549 | 9.618 | 46,020 | -0.11(-1.12%) |
May 06, 2008 | 9.692 | 9.767 | 9.687 | 9.727 | 44,392 | +0.04(+0.42%) |
May 05, 2008 | 9.669 | 9.761 | 9.669 | 9.687 | 31,625 | +0.00(+0.00%) |
May 02, 2008 | 9.830 | 9.859 | 9.554 | 9.687 | 52,091 | -0.06(-0.65%) |
May 01, 2008 | 9.744 | 9.825 | 9.687 | 9.750 | 28,366 | -0.02(-0.18%) |
Apr 30, 2008 | 9.773 | 9.773 | 9.629 | 9.767 | 49,299 | +0.01(+0.12%) |
Apr 29, 2008 | 9.767 | 9.773 | 9.664 | 9.756 | 52,959 | +0.02(+0.18%) |
Apr 28, 2008 | 9.767 | 9.805 | 9.681 | 9.738 | 15,763 | -0.06(-0.65%) |
Apr 25, 2008 | 9.859 | 9.865 | 9.692 | 9.802 | 41,800 | +0.00(+0.00%) |
Apr 24, 2008 | 9.606 | 9.911 | 9.462 | 9.802 | 96,131 | +0.22(+2.28%) |
Apr 23, 2008 | 9.474 | 9.704 | 9.405 | 9.583 | 41,911 | +0.16(+1.65%) |
Apr 22, 2008 | 9.595 | 9.819 | 9.359 | 9.428 | 44,950 | -0.23(-2.38%) |
Apr 21, 2008 | 9.675 | 9.773 | 9.646 | 9.658 | 38,476 | -0.11(-1.18%) |
Apr 18, 2008 | 9.681 | 9.773 | 9.485 | 9.773 | 40,450 | +0.29(+3.03%) |
Apr 17, 2008 | 9.802 | 9.802 | 9.474 | 9.485 | 28,774 | -0.34(-3.51%) |
Apr 16, 2008 | 9.991 | 10.03 | 9.503 | 9.830 | 111,277 | +0.02(+0.23%) |
Apr 15, 2008 | 9.514 | 9.813 | 9.508 | 9.807 | 38,220 | +0.28(+2.96%) |
Apr 14, 2008 | 9.393 | 9.767 | 9.393 | 9.526 | 36,910 | +0.15(+1.59%) |
Apr 11, 2008 | 9.692 | 9.790 | 9.370 | 9.376 | 25,412 | -0.39(-3.95%) |
Apr 10, 2008 | 9.641 | 9.894 | 9.641 | 9.761 | 47,156 | +0.22(+2.29%) |
Apr 09, 2008 | 9.664 | 9.911 | 9.543 | 9.543 | 53,571 | -0.09(-0.90%) |
Apr 08, 2008 | 9.526 | 9.687 | 9.457 | 9.629 | 26,256 | +0.03(+0.30%) |
Apr 07, 2008 | 9.629 | 9.704 | 9.589 | 9.600 | 28,230 | -0.02(-0.24%) |
Apr 04, 2008 | 9.963 | 9.963 | 9.623 | 9.623 | 48,512 | -0.31(-3.12%) |
Apr 03, 2008 | 10.05 | 10.11 | 9.934 | 9.934 | 37,220 | -0.21(-2.10%) |
Apr 02, 2008 | 10.07 | 10.15 | 10.03 | 10.15 | 34,261 | +0.06(+0.57%) |
Apr 01, 2008 | 10.20 | 10.26 | 9.934 | 10.09 | 91,042 | +0.09(+0.86%) |
Mar 31, 2008 | 10.04 | 10.35 | 9.865 | 10.00 | 181,388 | +0.02(+0.17%) |
Mar 28, 2008 | 10.24 | 10.24 | 9.888 | 9.986 | 31,288 | -0.03(-0.34%) |
Mar 27, 2008 | 10.29 | 10.31 | 9.940 | 10.02 | 54,702 | -0.27(-2.63%) |
Mar 26, 2008 | 10.09 | 10.31 | 9.997 | 10.29 | 58,043 | +0.13(+1.24%) |
Mar 25, 2008 | 10.16 | 10.20 | 10.08 | 10.16 | 53,364 | +0.08(+0.80%) |
Mar 24, 2008 | 10.19 | 10.20 | 10.05 | 10.08 | 78,949 | -0.09(-0.85%) |
Mar 21, 2008 | 9.997 | 10.18 | 9.692 | 10.17 | 292,083 | +0.00(+0.00%) |
Mar 20, 2008 | 9.997 | 10.18 | 9.692 | 10.17 | 292,083 | +0.36(+3.63%) |
Mar 19, 2008 | 10.20 | 10.20 | 9.784 | 9.813 | 107,121 | -0.30(-3.01%) |
Mar 18, 2008 | 9.629 | 10.12 | 9.457 | 10.12 | 82,412 | +0.60(+6.34%) |
Mar 17, 2008 | 9.141 | 9.543 | 8.968 | 9.514 | 134,879 | +0.27(+2.92%) |
Mar 14, 2008 | 9.750 | 9.750 | 9.181 | 9.244 | 59,384 | -0.40(-4.17%) |
Mar 13, 2008 | 9.790 | 9.940 | 9.629 | 9.646 | 47,575 | -0.28(-2.78%) |
Mar 12, 2008 | 10.20 | 10.20 | 9.859 | 9.922 | 62,987 | -0.28(-2.76%) |
Mar 11, 2008 | 9.974 | 10.20 | 9.733 | 10.20 | 113,234 | +0.30(+3.02%) |
Mar 10, 2008 | 9.583 | 9.957 | 9.376 | 9.905 | 64,657 | +0.34(+3.55%) |
Mar 07, 2008 | 9.393 | 9.796 | 9.393 | 9.566 | 36,200 | +0.05(+0.54%) |
Mar 06, 2008 | 9.514 | 9.658 | 9.399 | 9.514 | 49,527 | +0.05(+0.55%) |
Mar 05, 2008 | 9.376 | 9.508 | 9.302 | 9.462 | 55,265 | +0.12(+1.29%) |
Mar 04, 2008 | 9.233 | 9.422 | 9.233 | 9.342 | 25,866 | -0.01(-0.06%) |