Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.004 | 9.226 | 9.004 | 9.170 | 8,153 | +0.17(+1.85%) |
May 29, 2008 | 9.198 | 9.198 | 9.004 | 9.004 | 5,197 | -0.32(-3.47%) |
May 28, 2008 | 9.096 | 9.327 | 9.013 | 9.327 | 7,233 | +0.16(+1.71%) |
May 27, 2008 | 8.570 | 9.235 | 8.570 | 9.170 | 2,918 | +0.00(+0.00%) |
May 26, 2008 | 9.299 | 9.327 | 9.161 | 9.170 | 7,088 | +0.00(+0.00%) |
May 23, 2008 | 9.299 | 9.327 | 9.161 | 9.170 | 7,088 | -0.06(-0.60%) |
May 22, 2008 | 9.327 | 9.327 | 8.496 | 9.226 | 4,251 | -0.08(-0.89%) |
May 21, 2008 | 9.235 | 9.318 | 9.189 | 9.309 | 4,223 | +0.00(+0.00%) |
May 20, 2008 | 9.069 | 9.309 | 8.912 | 9.309 | 8,945 | -0.01(-0.10%) |
May 19, 2008 | 9.290 | 9.327 | 9.235 | 9.318 | 5,205 | +0.03(+0.30%) |
May 16, 2008 | 9.318 | 9.327 | 8.958 | 9.290 | 11,853 | -0.04(-0.40%) |
May 15, 2008 | 8.958 | 9.327 | 8.958 | 9.327 | 7,554 | +0.04(+0.40%) |
May 14, 2008 | 9.216 | 9.327 | 9.216 | 9.290 | 3,403 | +0.01(+0.10%) |
May 13, 2008 | 8.995 | 9.327 | 8.995 | 9.281 | 3,356 | +0.38(+4.25%) |
May 12, 2008 | 8.413 | 9.327 | 8.413 | 8.902 | 5,003 | -0.42(-4.55%) |
May 09, 2008 | 9.419 | 9.466 | 9.272 | 9.327 | 7,797 | -0.09(-0.98%) |
May 08, 2008 | 8.912 | 9.447 | 8.912 | 9.419 | 11,669 | +0.00(+0.00%) |
May 07, 2008 | 9.226 | 9.419 | 9.069 | 9.419 | 7,551 | +0.07(+0.79%) |
May 06, 2008 | 9.466 | 9.466 | 9.059 | 9.346 | 11,496 | -0.05(-0.49%) |
May 05, 2008 | 9.419 | 9.466 | 9.355 | 9.392 | 14,410 | +0.16(+1.70%) |
May 02, 2008 | 9.059 | 9.290 | 9.059 | 9.235 | 2,923 | +0.26(+2.88%) |
May 01, 2008 | 8.321 | 9.032 | 8.321 | 8.976 | 2,636 | -0.09(-1.02%) |
Apr 30, 2008 | 8.833 | 9.456 | 8.833 | 9.069 | 6,072 | +0.06(+0.72%) |
Apr 29, 2008 | 8.847 | 9.323 | 8.847 | 9.004 | 10,541 | +0.17(+1.88%) |
Apr 28, 2008 | 8.755 | 9.022 | 8.653 | 8.838 | 4,995 | +0.17(+1.92%) |
Apr 25, 2008 | 8.514 | 8.708 | 8.514 | 8.671 | 1,302 | +0.05(+0.54%) |
Apr 24, 2008 | 8.828 | 9.004 | 8.376 | 8.625 | 5,302 | +0.32(+3.89%) |
Apr 23, 2008 | 8.108 | 8.311 | 7.785 | 8.302 | 3,661 | -0.03(-0.33%) |
Apr 22, 2008 | 8.053 | 8.524 | 8.053 | 8.330 | 1,028 | +0.30(+3.68%) |
Apr 21, 2008 | 8.593 | 8.593 | 7.970 | 8.034 | 10,398 | -0.69(-7.94%) |
Apr 18, 2008 | 8.660 | 8.865 | 8.660 | 8.727 | 3,412 | +0.18(+2.16%) |
Apr 17, 2008 | 8.884 | 9.327 | 8.542 | 8.542 | 9,584 | -0.25(-2.84%) |
Apr 16, 2008 | 8.764 | 9.069 | 8.542 | 8.792 | 7,084 | +0.11(+1.28%) |
Apr 15, 2008 | 8.727 | 8.745 | 8.561 | 8.681 | 2,490 | -0.01(-0.11%) |
Apr 14, 2008 | 8.847 | 8.847 | 8.274 | 8.690 | 8,260 | +0.01(+0.11%) |
Apr 11, 2008 | 8.856 | 9.262 | 8.468 | 8.681 | 4,223 | -0.46(-5.05%) |
Apr 10, 2008 | 8.958 | 9.142 | 8.551 | 9.142 | 11,802 | +0.01(+0.10%) |
Apr 09, 2008 | 9.697 | 9.697 | 8.681 | 9.133 | 4,192 | -0.54(-5.63%) |
Apr 08, 2008 | 9.826 | 9.826 | 9.429 | 9.678 | 2,867 | -0.15(-1.50%) |
Apr 07, 2008 | 9.909 | 10.23 | 9.789 | 9.826 | 11,083 | -0.41(-3.97%) |
Apr 04, 2008 | 10.57 | 11.08 | 9.937 | 10.23 | 44,381 | -0.32(-3.06%) |
Apr 03, 2008 | 10.36 | 10.58 | 10.08 | 10.56 | 11,357 | +0.17(+1.60%) |
Apr 02, 2008 | 10.76 | 10.76 | 9.955 | 10.39 | 11,490 | -0.39(-3.60%) |
Apr 01, 2008 | 10.26 | 10.78 | 10.26 | 10.78 | 4,948 | +0.46(+4.48%) |
Mar 31, 2008 | 10.39 | 10.44 | 10.16 | 10.32 | 8,933 | -0.23(-2.19%) |
Mar 28, 2008 | 10.43 | 10.55 | 10.18 | 10.55 | 9,183 | -0.02(-0.18%) |
Mar 27, 2008 | 9.946 | 10.60 | 9.927 | 10.56 | 6,535 | +0.13(+1.24%) |
Mar 26, 2008 | 9.650 | 10.60 | 9.650 | 10.44 | 8,561 | +0.58(+5.90%) |
Mar 25, 2008 | 9.041 | 9.854 | 8.570 | 9.854 | 20,605 | +0.64(+6.91%) |
Mar 24, 2008 | 8.551 | 9.216 | 8.441 | 9.216 | 22,134 | +0.86(+10.28%) |
Mar 21, 2008 | 8.755 | 8.764 | 7.868 | 8.357 | 22,243 | +0.00(+0.00%) |
Mar 20, 2008 | 8.755 | 8.764 | 7.868 | 8.357 | 22,243 | -0.57(-6.41%) |
Mar 19, 2008 | 8.468 | 9.133 | 8.182 | 8.930 | 8,279 | +0.28(+3.20%) |
Mar 18, 2008 | 7.896 | 8.985 | 7.896 | 8.653 | 22,469 | +0.71(+8.95%) |
Mar 17, 2008 | 8.588 | 8.792 | 7.665 | 7.942 | 13,867 | -0.90(-10.14%) |
Mar 14, 2008 | 8.514 | 8.958 | 8.514 | 8.838 | 9,629 | +0.25(+2.90%) |
Mar 13, 2008 | 8.496 | 8.718 | 8.496 | 8.588 | 6,725 | -0.34(-3.83%) |
Mar 12, 2008 | 8.180 | 8.949 | 8.180 | 8.930 | 14,851 | +0.39(+4.54%) |
Mar 11, 2008 | 8.311 | 8.542 | 8.173 | 8.542 | 26,421 | +0.31(+3.82%) |
Mar 10, 2008 | 8.007 | 8.274 | 8.007 | 8.228 | 6,580 | +0.05(+0.56%) |
Mar 07, 2008 | 8.182 | 8.219 | 8.136 | 8.182 | 4,758 | -0.06(-0.67%) |
Mar 06, 2008 | 8.062 | 8.468 | 8.062 | 8.237 | 10,837 | +0.11(+1.36%) |
Mar 05, 2008 | 7.850 | 8.542 | 7.850 | 8.127 | 12,344 | -0.36(-4.24%) |
Mar 04, 2008 | 8.533 | 8.625 | 8.293 | 8.487 | 13,100 | -0.08(-0.97%) |