Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.733 | 9.733 | 9.533 | 9.682 | 496,519 | -0.03(-0.35%) |
May 29, 2008 | 9.579 | 9.818 | 9.499 | 9.716 | 252,542 | +0.09(+0.95%) |
May 28, 2008 | 9.753 | 9.870 | 9.550 | 9.624 | 231,966 | -0.07(-0.68%) |
May 27, 2008 | 9.545 | 9.741 | 9.505 | 9.690 | 319,634 | +0.13(+1.37%) |
May 26, 2008 | 9.659 | 9.659 | 9.470 | 9.559 | 304,452 | +0.00(+0.00%) |
May 23, 2008 | 9.659 | 9.659 | 9.470 | 9.559 | 304,452 | -0.17(-1.70%) |
May 22, 2008 | 9.559 | 9.873 | 9.559 | 9.724 | 589,286 | +0.16(+1.70%) |
May 21, 2008 | 9.744 | 9.818 | 9.448 | 9.562 | 457,986 | -0.16(-1.61%) |
May 20, 2008 | 9.767 | 9.767 | 9.562 | 9.719 | 476,476 | -0.09(-0.90%) |
May 19, 2008 | 9.833 | 9.893 | 9.741 | 9.807 | 621,150 | -0.05(-0.49%) |
May 16, 2008 | 9.873 | 9.887 | 9.607 | 9.856 | 1,023,869 | -0.01(-0.06%) |
May 15, 2008 | 9.773 | 9.955 | 9.713 | 9.861 | 854,046 | +0.07(+0.76%) |
May 14, 2008 | 9.890 | 9.963 | 9.776 | 9.787 | 662,505 | -0.09(-0.87%) |
May 13, 2008 | 9.907 | 9.918 | 9.739 | 9.873 | 566,920 | +0.00(+0.00%) |
May 12, 2008 | 9.847 | 9.915 | 9.701 | 9.873 | 441,882 | +0.06(+0.58%) |
May 09, 2008 | 9.587 | 9.856 | 9.510 | 9.816 | 476,438 | +0.17(+1.78%) |
May 08, 2008 | 9.556 | 9.682 | 9.502 | 9.644 | 385,707 | +0.05(+0.57%) |
May 07, 2008 | 9.824 | 9.938 | 9.513 | 9.590 | 361,525 | -0.24(-2.47%) |
May 06, 2008 | 9.838 | 9.921 | 9.724 | 9.833 | 280,625 | -0.02(-0.20%) |
May 05, 2008 | 9.818 | 9.947 | 9.670 | 9.853 | 409,920 | +0.04(+0.44%) |
May 02, 2008 | 9.973 | 10.00 | 9.790 | 9.810 | 624,645 | -0.08(-0.84%) |
May 01, 2008 | 9.873 | 10.09 | 9.816 | 9.893 | 1,279,797 | -0.01(-0.12%) |
Apr 30, 2008 | 10.20 | 10.22 | 9.824 | 9.904 | 1,010,394 | -0.25(-2.47%) |
Apr 29, 2008 | 10.07 | 10.23 | 9.804 | 10.16 | 422,046 | +0.11(+1.11%) |
Apr 28, 2008 | 9.958 | 10.20 | 9.884 | 10.04 | 480,556 | +0.06(+0.57%) |
Apr 25, 2008 | 9.847 | 10.10 | 9.847 | 9.987 | 1,808,023 | +0.14(+1.42%) |
Apr 24, 2008 | 9.596 | 9.970 | 9.265 | 9.847 | 692,136 | +0.27(+2.86%) |
Apr 23, 2008 | 9.753 | 9.781 | 9.507 | 9.573 | 718,593 | -0.14(-1.41%) |
Apr 22, 2008 | 10.09 | 10.15 | 9.622 | 9.710 | 1,411,753 | -0.51(-4.94%) |
Apr 21, 2008 | 9.487 | 10.25 | 9.479 | 10.22 | 2,093,057 | +0.70(+7.38%) |
Apr 18, 2008 | 9.199 | 9.662 | 9.199 | 9.513 | 2,589,496 | +0.40(+4.42%) |
Apr 17, 2008 | 8.420 | 9.174 | 8.332 | 9.111 | 3,658,642 | +0.60(+7.11%) |
Apr 16, 2008 | 8.674 | 8.791 | 8.432 | 8.506 | 2,088,624 | -0.15(-1.75%) |
Apr 15, 2008 | 8.831 | 8.865 | 8.472 | 8.657 | 1,373,409 | -0.13(-1.49%) |
Apr 14, 2008 | 8.957 | 8.985 | 8.777 | 8.788 | 1,412,966 | -0.16(-1.75%) |
Apr 11, 2008 | 9.002 | 9.148 | 8.851 | 8.945 | 2,666,069 | -0.22(-2.40%) |
Apr 10, 2008 | 9.356 | 9.422 | 9.094 | 9.165 | 1,528,204 | -0.23(-2.46%) |
Apr 09, 2008 | 9.624 | 9.767 | 9.376 | 9.396 | 1,522,253 | -0.20(-2.05%) |
Apr 08, 2008 | 9.496 | 9.639 | 9.405 | 9.593 | 1,851,512 | +0.00(+0.03%) |
Apr 07, 2008 | 9.476 | 9.764 | 9.442 | 9.590 | 1,261,216 | +0.17(+1.79%) |
Apr 04, 2008 | 9.701 | 9.701 | 9.393 | 9.422 | 575,387 | -0.25(-2.60%) |
Apr 03, 2008 | 9.787 | 9.793 | 9.496 | 9.673 | 612,259 | -0.14(-1.45%) |
Apr 02, 2008 | 9.539 | 9.924 | 9.356 | 9.816 | 695,466 | +0.23(+2.44%) |
Apr 01, 2008 | 9.368 | 9.587 | 9.234 | 9.582 | 703,705 | +0.39(+4.29%) |
Mar 31, 2008 | 8.923 | 9.345 | 8.851 | 9.188 | 749,721 | +0.30(+3.37%) |
Mar 28, 2008 | 8.894 | 9.031 | 8.817 | 8.888 | 573,838 | -0.06(-0.70%) |
Mar 27, 2008 | 9.205 | 9.205 | 8.911 | 8.951 | 662,025 | -0.22(-2.37%) |
Mar 26, 2008 | 9.148 | 9.316 | 8.954 | 9.168 | 725,462 | -0.04(-0.46%) |
Mar 25, 2008 | 9.162 | 9.302 | 8.997 | 9.211 | 825,915 | +0.06(+0.69%) |
Mar 24, 2008 | 8.797 | 9.185 | 8.723 | 9.148 | 2,226,155 | +0.40(+4.57%) |
Mar 21, 2008 | 8.409 | 8.811 | 8.198 | 8.748 | 3,030,945 | +0.00(+0.00%) |
Mar 20, 2008 | 8.409 | 8.811 | 8.198 | 8.748 | 3,030,945 | +0.44(+5.32%) |
Mar 19, 2008 | 8.435 | 8.657 | 8.275 | 8.306 | 2,961,413 | -0.08(-0.99%) |
Mar 18, 2008 | 8.101 | 8.486 | 7.978 | 8.389 | 1,169,528 | +0.47(+5.87%) |
Mar 17, 2008 | 7.790 | 8.164 | 7.707 | 7.924 | 1,969,814 | +0.06(+0.80%) |
Mar 14, 2008 | 8.272 | 8.275 | 7.656 | 7.861 | 735,015 | -0.36(-4.37%) |
Mar 13, 2008 | 7.838 | 8.272 | 7.727 | 8.221 | 872,873 | +0.36(+4.54%) |
Mar 12, 2008 | 8.089 | 8.275 | 7.864 | 7.864 | 464,988 | -0.20(-2.51%) |
Mar 11, 2008 | 7.918 | 8.104 | 7.704 | 8.067 | 686,101 | +0.42(+5.52%) |
Mar 10, 2008 | 7.938 | 8.040 | 7.636 | 7.644 | 691,232 | -0.27(-3.42%) |
Mar 07, 2008 | 7.930 | 8.164 | 7.824 | 7.915 | 577,087 | +0.02(+0.29%) |
Mar 06, 2008 | 8.038 | 8.038 | 7.864 | 7.892 | 541,031 | -0.16(-2.02%) |
Mar 05, 2008 | 8.095 | 8.149 | 7.912 | 8.055 | 431,169 | +0.01(+0.18%) |
Mar 04, 2008 | 7.955 | 8.272 | 7.847 | 8.041 | 773,514 | +0.01(+0.07%) |