Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.528 | 9.617 | 9.434 | 9.505 | 10,420 | -0.10(-1.08%) |
May 29, 2008 | 9.670 | 10.17 | 9.476 | 9.608 | 22,351 | -0.18(-1.87%) |
May 28, 2008 | 9.542 | 9.801 | 9.542 | 9.792 | 9,991 | -0.07(-0.72%) |
May 27, 2008 | 9.617 | 10.56 | 9.617 | 9.862 | 20,147 | +0.12(+1.26%) |
May 26, 2008 | 9.834 | 10.12 | 9.481 | 9.740 | 6,783 | +0.00(+0.00%) |
May 23, 2008 | 9.834 | 10.12 | 9.481 | 9.740 | 6,783 | -0.18(-1.85%) |
May 22, 2008 | 9.733 | 10.00 | 9.646 | 9.923 | 6,586 | +0.17(+1.74%) |
May 21, 2008 | 10.10 | 10.14 | 9.740 | 9.754 | 6,163 | -0.37(-3.63%) |
May 20, 2008 | 10.30 | 10.68 | 10.09 | 10.12 | 11,633 | -0.36(-3.41%) |
May 19, 2008 | 10.19 | 10.71 | 10.19 | 10.48 | 15,083 | +0.14(+1.36%) |
May 16, 2008 | 10.53 | 10.53 | 9.881 | 10.34 | 11,689 | -0.09(-0.90%) |
May 15, 2008 | 9.975 | 10.78 | 9.876 | 10.43 | 14,054 | +0.39(+3.89%) |
May 14, 2008 | 9.961 | 10.05 | 9.881 | 10.04 | 13,941 | -0.14(-1.39%) |
May 13, 2008 | 10.23 | 10.23 | 9.810 | 10.18 | 11,051 | +0.01(+0.09%) |
May 12, 2008 | 10.12 | 10.48 | 9.777 | 10.17 | 20,915 | -0.30(-2.87%) |
May 09, 2008 | 9.999 | 10.58 | 9.857 | 10.47 | 17,174 | +0.56(+5.70%) |
May 08, 2008 | 9.914 | 10.11 | 9.716 | 9.909 | 18,383 | -0.11(-1.08%) |
May 07, 2008 | 9.881 | 10.07 | 9.716 | 10.02 | 13,140 | +0.03(+0.28%) |
May 06, 2008 | 9.999 | 10.11 | 9.721 | 9.989 | 18,655 | -0.16(-1.53%) |
May 05, 2008 | 10.04 | 10.28 | 9.650 | 10.14 | 44,894 | +0.02(+0.19%) |
May 02, 2008 | 10.12 | 10.21 | 10.12 | 10.13 | 4,250 | -0.05(-0.46%) |
May 01, 2008 | 10.13 | 10.35 | 10.12 | 10.17 | 15,580 | +0.05(+0.51%) |
Apr 30, 2008 | 10.70 | 11.05 | 9.904 | 10.12 | 23,969 | -0.47(-4.40%) |
Apr 29, 2008 | 11.46 | 11.46 | 10.18 | 10.59 | 49,498 | -0.98(-8.46%) |
Apr 28, 2008 | 11.50 | 11.76 | 11.29 | 11.57 | 38,476 | +0.18(+1.57%) |
Apr 25, 2008 | 11.22 | 11.48 | 11.17 | 11.39 | 3,719 | +0.23(+2.07%) |
Apr 24, 2008 | 10.87 | 11.40 | 10.73 | 11.16 | 20,753 | +0.23(+2.11%) |
Apr 23, 2008 | 11.29 | 11.32 | 10.87 | 10.93 | 17,308 | -0.52(-4.58%) |
Apr 22, 2008 | 11.53 | 11.67 | 11.15 | 11.45 | 24,489 | +0.04(+0.35%) |
Apr 21, 2008 | 11.52 | 11.76 | 11.11 | 11.41 | 24,211 | +0.22(+1.93%) |
Apr 18, 2008 | 10.69 | 11.42 | 10.69 | 11.19 | 33,588 | +0.62(+5.83%) |
Apr 17, 2008 | 10.85 | 10.85 | 10.12 | 10.58 | 17,895 | -0.32(-2.94%) |
Apr 16, 2008 | 10.58 | 10.90 | 10.12 | 10.90 | 26,353 | +0.39(+3.72%) |
Apr 15, 2008 | 10.37 | 10.54 | 10.14 | 10.51 | 22,985 | -0.08(-0.71%) |
Apr 14, 2008 | 10.12 | 10.58 | 10.12 | 10.58 | 9,281 | +0.08(+0.81%) |
Apr 11, 2008 | 10.23 | 10.58 | 10.23 | 10.50 | 6,397 | -0.19(-1.81%) |
Apr 10, 2008 | 10.90 | 10.90 | 10.35 | 10.69 | 17,650 | -0.14(-1.26%) |
Apr 09, 2008 | 10.35 | 11.17 | 10.23 | 10.83 | 36,400 | +0.48(+4.59%) |
Apr 08, 2008 | 10.43 | 10.59 | 9.834 | 10.35 | 43,207 | -0.08(-0.77%) |
Apr 07, 2008 | 10.54 | 10.57 | 9.599 | 10.43 | 89,385 | +0.43(+4.33%) |
Apr 04, 2008 | 9.105 | 10.42 | 8.855 | 9.999 | 70,054 | +1.41(+16.37%) |
Apr 03, 2008 | 8.822 | 9.142 | 8.587 | 8.592 | 12,462 | -0.24(-2.77%) |
Apr 02, 2008 | 9.396 | 9.410 | 8.822 | 8.836 | 10,562 | -0.50(-5.36%) |
Apr 01, 2008 | 9.509 | 9.509 | 8.563 | 9.337 | 15,204 | +0.26(+2.87%) |
Mar 31, 2008 | 9.316 | 9.316 | 8.587 | 9.076 | 3,774 | +0.11(+1.26%) |
Mar 28, 2008 | 8.963 | 8.963 | 8.963 | 8.963 | 637 | -0.18(-1.96%) |
Mar 27, 2008 | 9.288 | 9.288 | 8.951 | 9.142 | 14,077 | +0.00(+0.05%) |
Mar 26, 2008 | 8.601 | 9.406 | 8.601 | 9.138 | 14,862 | -0.01(-0.15%) |
Mar 25, 2008 | 8.281 | 9.365 | 8.248 | 9.152 | 61,019 | +0.89(+10.83%) |
Mar 24, 2008 | 8.399 | 8.399 | 7.999 | 8.258 | 17,353 | -0.14(-1.68%) |
Mar 21, 2008 | 8.286 | 8.559 | 7.989 | 8.399 | 19,029 | +0.00(+0.00%) |
Mar 20, 2008 | 8.286 | 8.559 | 7.989 | 8.399 | 19,029 | -0.05(-0.56%) |
Mar 19, 2008 | 8.422 | 8.493 | 8.032 | 8.446 | 9,202 | -0.02(-0.28%) |
Mar 18, 2008 | 8.738 | 8.738 | 8.427 | 8.469 | 5,561 | +0.05(+0.56%) |
Mar 17, 2008 | 8.234 | 8.681 | 8.234 | 8.422 | 30,277 | -0.01(-0.11%) |
Mar 14, 2008 | 8.603 | 8.603 | 8.432 | 8.432 | 3,825 | -0.11(-1.32%) |
Mar 13, 2008 | 8.281 | 8.625 | 8.281 | 8.545 | 23,816 | +0.12(+1.45%) |
Mar 12, 2008 | 8.540 | 8.540 | 8.234 | 8.422 | 16,894 | -0.09(-1.11%) |
Mar 11, 2008 | 8.563 | 8.563 | 8.516 | 8.516 | 16,150 | +0.09(+1.12%) |
Mar 10, 2008 | 8.531 | 8.531 | 8.422 | 8.422 | 25,278 | -0.09(-1.11%) |
Mar 07, 2008 | 8.324 | 8.563 | 8.206 | 8.516 | 37,783 | +0.05(+0.56%) |
Mar 06, 2008 | 8.215 | 8.549 | 8.215 | 8.469 | 20,753 | +0.01(+0.11%) |
Mar 05, 2008 | 7.938 | 8.493 | 7.938 | 8.460 | 40,588 | +0.17(+2.04%) |
Mar 04, 2008 | 8.069 | 8.328 | 8.069 | 8.291 | 34,108 | +0.06(+0.69%) |