Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.084 | 8.695 | 8.084 | 8.681 | 4,877 | +0.56(+6.86%) |
May 29, 2008 | 8.191 | 8.198 | 8.124 | 8.124 | 76,878 | -0.13(-1.55%) |
May 28, 2008 | 8.278 | 8.278 | 8.178 | 8.252 | 14,268 | -0.41(-4.73%) |
May 27, 2008 | 8.137 | 8.708 | 8.137 | 8.661 | 7,298 | +0.07(+0.78%) |
May 26, 2008 | 8.446 | 8.701 | 8.446 | 8.594 | 5,957 | +0.00(+0.00%) |
May 23, 2008 | 8.446 | 8.701 | 8.446 | 8.594 | 5,957 | +0.40(+4.83%) |
May 22, 2008 | 8.184 | 8.540 | 8.064 | 8.198 | 6,553 | -0.03(-0.41%) |
May 21, 2008 | 8.260 | 8.265 | 8.225 | 8.231 | 5,883 | -0.07(-0.81%) |
May 20, 2008 | 8.231 | 8.299 | 8.225 | 8.299 | 1,114 | +0.03(+0.32%) |
May 19, 2008 | 8.366 | 8.460 | 8.090 | 8.272 | 17,932 | -0.09(-1.04%) |
May 16, 2008 | 8.782 | 8.782 | 8.057 | 8.359 | 10,345 | -0.23(-2.66%) |
May 15, 2008 | 8.614 | 8.614 | 8.487 | 8.587 | 120,109 | -0.13(-1.54%) |
May 14, 2008 | 8.950 | 8.950 | 8.715 | 8.722 | 5,957 | +0.02(+0.23%) |
May 13, 2008 | 8.527 | 8.701 | 8.513 | 8.701 | 9,220 | +0.26(+3.02%) |
May 12, 2008 | 8.560 | 8.795 | 7.721 | 8.446 | 55,328 | -0.20(-2.33%) |
May 09, 2008 | 8.540 | 8.831 | 8.540 | 8.648 | 3,425 | -0.13(-1.45%) |
May 08, 2008 | 8.876 | 8.896 | 8.701 | 8.775 | 3,723 | +0.08(+0.93%) |
May 07, 2008 | 8.708 | 8.889 | 8.695 | 8.695 | 6,139 | +0.05(+0.62%) |
May 06, 2008 | 8.554 | 8.641 | 8.466 | 8.641 | 3,997 | -0.09(-1.00%) |
May 05, 2008 | 8.896 | 8.936 | 8.722 | 8.728 | 15,497 | +0.00(+0.00%) |
May 02, 2008 | 8.903 | 8.903 | 8.560 | 8.728 | 57,978 | -0.14(-1.59%) |
May 01, 2008 | 8.735 | 8.970 | 8.695 | 8.869 | 30,742 | +0.10(+1.15%) |
Apr 30, 2008 | 8.769 | 8.910 | 8.769 | 8.769 | 1,638 | -0.21(-2.32%) |
Apr 29, 2008 | 8.963 | 8.977 | 8.963 | 8.977 | 1,638 | +0.00(+0.00%) |
Apr 28, 2008 | 8.997 | 9.004 | 8.735 | 8.977 | 3,723 | -0.03(-0.30%) |
Apr 25, 2008 | 9.098 | 9.118 | 8.896 | 9.004 | 2,829 | -0.13(-1.40%) |
Apr 24, 2008 | 9.118 | 9.131 | 8.936 | 9.131 | 15,515 | -0.15(-1.66%) |
Apr 23, 2008 | 9.077 | 9.373 | 9.004 | 9.286 | 6,106 | +0.32(+3.52%) |
Apr 22, 2008 | 9.084 | 9.084 | 8.910 | 8.970 | 3,872 | -0.10(-1.11%) |
Apr 21, 2008 | 9.723 | 9.723 | 8.903 | 9.071 | 164,952 | -0.67(-6.89%) |
Apr 18, 2008 | 9.601 | 9.964 | 9.601 | 9.742 | 12,433 | -0.22(-2.22%) |
Apr 17, 2008 | 10.11 | 10.11 | 9.406 | 9.964 | 9,532 | +0.20(+2.06%) |
Apr 16, 2008 | 9.635 | 10.21 | 9.578 | 9.762 | 13,833 | -0.17(-1.76%) |
Apr 15, 2008 | 10.07 | 10.07 | 9.611 | 9.937 | 9,755 | -0.14(-1.40%) |
Apr 14, 2008 | 10.10 | 10.10 | 10.08 | 10.08 | 4,797 | -0.20(-1.96%) |
Apr 11, 2008 | 10.21 | 10.31 | 10.15 | 10.28 | 1,312 | -0.01(-0.13%) |
Apr 10, 2008 | 10.75 | 10.75 | 10.15 | 10.29 | 2,663 | -0.46(-4.31%) |
Apr 09, 2008 | 11.02 | 11.02 | 10.58 | 10.76 | 4,010 | -0.08(-0.74%) |
Apr 08, 2008 | 10.85 | 11.18 | 10.19 | 10.84 | 5,710 | +0.09(+0.88%) |
Apr 07, 2008 | 10.94 | 10.94 | 10.54 | 10.74 | 5,796 | +0.03(+0.25%) |
Apr 04, 2008 | 11.04 | 11.04 | 10.72 | 10.72 | 7,573 | -0.15(-1.36%) |
Apr 03, 2008 | 10.62 | 10.92 | 10.19 | 10.86 | 4,240 | +0.37(+3.52%) |
Apr 02, 2008 | 11.00 | 11.06 | 10.41 | 10.49 | 5,108 | -0.30(-2.80%) |
Apr 01, 2008 | 10.84 | 11.15 | 10.74 | 10.80 | 5,247 | +0.09(+0.82%) |
Mar 31, 2008 | 10.84 | 10.84 | 10.69 | 10.71 | 2,383 | -0.13(-1.24%) |
Mar 28, 2008 | 10.84 | 10.84 | 10.78 | 10.84 | 1,340 | +0.10(+0.94%) |
Mar 27, 2008 | 10.84 | 10.84 | 10.68 | 10.74 | 17,875 | +0.00(+0.00%) |
Mar 26, 2008 | 10.84 | 10.84 | 10.71 | 10.74 | 68,098 | +0.00(+0.00%) |
Mar 25, 2008 | 10.51 | 10.91 | 10.51 | 10.74 | 19,958 | +0.01(+0.06%) |
Mar 24, 2008 | 10.55 | 10.74 | 10.39 | 10.74 | 18,995 | +0.43(+4.17%) |
Mar 21, 2008 | 10.74 | 10.74 | 10.08 | 10.31 | 6,590 | +0.00(+0.00%) |
Mar 20, 2008 | 10.74 | 10.74 | 10.08 | 10.31 | 6,590 | -0.26(-2.48%) |
Mar 19, 2008 | 10.74 | 10.74 | 10.45 | 10.57 | 15,945 | -0.15(-1.38%) |
Mar 18, 2008 | 10.74 | 10.74 | 10.66 | 10.72 | 7,525 | +0.09(+0.88%) |
Mar 17, 2008 | 10.72 | 10.72 | 10.62 | 10.62 | 297 | -0.11(-1.06%) |
Mar 14, 2008 | 10.74 | 10.74 | 10.61 | 10.74 | 8,144 | -0.02(-0.19%) |
Mar 13, 2008 | 10.69 | 10.76 | 10.69 | 10.76 | 3,100 | +0.21(+1.97%) |
Mar 12, 2008 | 10.78 | 10.78 | 10.54 | 10.55 | 2,085 | -0.23(-2.12%) |
Mar 11, 2008 | 10.70 | 11.05 | 10.64 | 10.78 | 8,909 | +0.17(+1.58%) |
Mar 10, 2008 | 10.62 | 10.62 | 10.57 | 10.61 | 8,775 | -0.04(-0.38%) |
Mar 07, 2008 | 10.64 | 10.68 | 10.59 | 10.65 | 5,686 | -0.16(-1.49%) |
Mar 06, 2008 | 10.65 | 11.06 | 10.65 | 10.81 | 5,212 | +0.04(+0.37%) |
Mar 05, 2008 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 10.58 | 10.94 | 10.50 | 10.77 | 23,234 | +0.30(+2.82%) |