Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.707 | 9.707 | 9.507 | 9.655 | 497,868 | -0.03(-0.35%) |
May 29, 2008 | 9.553 | 9.792 | 9.473 | 9.689 | 253,228 | +0.09(+0.95%) |
May 28, 2008 | 9.726 | 9.843 | 9.524 | 9.598 | 232,596 | -0.07(-0.68%) |
May 27, 2008 | 9.519 | 9.715 | 9.479 | 9.664 | 320,502 | +0.13(+1.37%) |
May 26, 2008 | 9.633 | 9.633 | 9.445 | 9.533 | 305,279 | +0.00(+0.00%) |
May 23, 2008 | 9.633 | 9.633 | 9.445 | 9.533 | 305,279 | -0.17(-1.70%) |
May 22, 2008 | 9.533 | 9.846 | 9.533 | 9.698 | 590,887 | +0.16(+1.70%) |
May 21, 2008 | 9.718 | 9.792 | 9.422 | 9.536 | 459,230 | -0.16(-1.61%) |
May 20, 2008 | 9.741 | 9.741 | 9.536 | 9.692 | 477,770 | -0.09(-0.90%) |
May 19, 2008 | 9.806 | 9.866 | 9.715 | 9.781 | 622,837 | -0.05(-0.49%) |
May 16, 2008 | 9.846 | 9.860 | 9.581 | 9.829 | 1,026,650 | -0.01(-0.06%) |
May 15, 2008 | 9.746 | 9.928 | 9.687 | 9.835 | 856,365 | +0.07(+0.76%) |
May 14, 2008 | 9.863 | 9.936 | 9.749 | 9.761 | 664,304 | -0.09(-0.87%) |
May 13, 2008 | 9.880 | 9.891 | 9.712 | 9.846 | 568,460 | +0.00(+0.00%) |
May 12, 2008 | 9.820 | 9.889 | 9.675 | 9.846 | 443,082 | +0.06(+0.58%) |
May 09, 2008 | 9.561 | 9.829 | 9.485 | 9.789 | 477,732 | +0.17(+1.78%) |
May 08, 2008 | 9.530 | 9.655 | 9.476 | 9.618 | 386,754 | +0.05(+0.57%) |
May 07, 2008 | 9.798 | 9.911 | 9.487 | 9.564 | 362,507 | -0.24(-2.47%) |
May 06, 2008 | 9.812 | 9.894 | 9.698 | 9.806 | 281,387 | -0.02(-0.20%) |
May 05, 2008 | 9.792 | 9.920 | 9.644 | 9.826 | 411,033 | +0.04(+0.44%) |
May 02, 2008 | 9.946 | 9.974 | 9.763 | 9.783 | 626,341 | -0.08(-0.84%) |
May 01, 2008 | 9.846 | 10.06 | 9.789 | 9.866 | 1,283,273 | -0.01(-0.12%) |
Apr 30, 2008 | 10.18 | 10.19 | 9.798 | 9.877 | 1,013,138 | -0.25(-2.47%) |
Apr 29, 2008 | 10.04 | 10.20 | 9.778 | 10.13 | 423,192 | +0.11(+1.11%) |
Apr 28, 2008 | 9.931 | 10.17 | 9.857 | 10.02 | 481,861 | +0.06(+0.57%) |
Apr 25, 2008 | 9.820 | 10.08 | 9.820 | 9.960 | 1,812,933 | +0.14(+1.42%) |
Apr 24, 2008 | 9.570 | 9.943 | 9.240 | 9.820 | 694,016 | +0.27(+2.86%) |
Apr 23, 2008 | 9.726 | 9.755 | 9.482 | 9.547 | 720,544 | -0.14(-1.41%) |
Apr 22, 2008 | 10.06 | 10.12 | 9.596 | 9.684 | 1,415,587 | -0.50(-4.94%) |
Apr 21, 2008 | 9.462 | 10.22 | 9.453 | 10.19 | 2,098,741 | +0.70(+7.38%) |
Apr 18, 2008 | 9.174 | 9.635 | 9.174 | 9.487 | 2,596,528 | +0.40(+4.42%) |
Apr 17, 2008 | 8.398 | 9.149 | 8.309 | 9.086 | 3,668,577 | +0.60(+7.11%) |
Apr 16, 2008 | 8.651 | 8.767 | 8.409 | 8.483 | 2,094,295 | -0.15(-1.75%) |
Apr 15, 2008 | 8.807 | 8.841 | 8.449 | 8.634 | 1,377,139 | -0.13(-1.49%) |
Apr 14, 2008 | 8.933 | 8.961 | 8.753 | 8.765 | 1,416,803 | -0.16(-1.75%) |
Apr 11, 2008 | 8.978 | 9.123 | 8.827 | 8.921 | 2,673,308 | -0.22(-2.40%) |
Apr 10, 2008 | 9.331 | 9.396 | 9.069 | 9.140 | 1,532,354 | -0.23(-2.46%) |
Apr 09, 2008 | 9.598 | 9.741 | 9.351 | 9.371 | 1,526,387 | -0.20(-2.05%) |
Apr 08, 2008 | 9.470 | 9.613 | 9.379 | 9.567 | 1,856,540 | +0.00(+0.03%) |
Apr 07, 2008 | 9.450 | 9.738 | 9.416 | 9.564 | 1,264,641 | +0.17(+1.79%) |
Apr 04, 2008 | 9.675 | 9.675 | 9.368 | 9.396 | 576,950 | -0.25(-2.60%) |
Apr 03, 2008 | 9.761 | 9.766 | 9.470 | 9.647 | 613,922 | -0.14(-1.45%) |
Apr 02, 2008 | 9.513 | 9.897 | 9.331 | 9.789 | 697,354 | +0.23(+2.44%) |
Apr 01, 2008 | 9.342 | 9.561 | 9.209 | 9.556 | 705,616 | +0.39(+4.29%) |
Mar 31, 2008 | 8.898 | 9.320 | 8.827 | 9.163 | 751,757 | +0.30(+3.37%) |
Mar 28, 2008 | 8.870 | 9.006 | 8.793 | 8.864 | 575,396 | -0.06(-0.70%) |
Mar 27, 2008 | 9.180 | 9.180 | 8.887 | 8.927 | 663,822 | -0.22(-2.37%) |
Mar 26, 2008 | 9.123 | 9.291 | 8.930 | 9.143 | 727,432 | -0.04(-0.46%) |
Mar 25, 2008 | 9.137 | 9.277 | 8.972 | 9.186 | 828,157 | +0.06(+0.69%) |
Mar 24, 2008 | 8.773 | 9.160 | 8.699 | 9.123 | 2,232,201 | +0.40(+4.57%) |
Mar 21, 2008 | 8.386 | 8.787 | 8.176 | 8.725 | 3,039,175 | +0.00(+0.00%) |
Mar 20, 2008 | 8.386 | 8.787 | 8.176 | 8.725 | 3,039,175 | +0.44(+5.32%) |
Mar 19, 2008 | 8.412 | 8.634 | 8.252 | 8.284 | 2,969,455 | -0.08(-0.99%) |
Mar 18, 2008 | 8.079 | 8.463 | 7.956 | 8.366 | 1,172,704 | +0.46(+5.87%) |
Mar 17, 2008 | 7.769 | 8.141 | 7.686 | 7.902 | 1,975,163 | +0.06(+0.80%) |
Mar 14, 2008 | 8.250 | 8.252 | 7.635 | 7.840 | 737,011 | -0.36(-4.37%) |
Mar 13, 2008 | 7.817 | 8.250 | 7.706 | 8.198 | 875,243 | +0.36(+4.54%) |
Mar 12, 2008 | 8.067 | 8.252 | 7.843 | 7.843 | 466,251 | -0.20(-2.51%) |
Mar 11, 2008 | 7.897 | 8.082 | 7.683 | 8.045 | 687,965 | +0.42(+5.52%) |
Mar 10, 2008 | 7.917 | 8.018 | 7.615 | 7.624 | 693,109 | -0.27(-3.42%) |
Mar 07, 2008 | 7.908 | 8.141 | 7.803 | 7.894 | 578,654 | +0.02(+0.29%) |
Mar 06, 2008 | 8.016 | 8.016 | 7.843 | 7.871 | 542,501 | -0.16(-2.02%) |
Mar 05, 2008 | 8.073 | 8.127 | 7.891 | 8.033 | 432,340 | +0.01(+0.18%) |
Mar 04, 2008 | 7.934 | 8.250 | 7.826 | 8.019 | 775,614 | +0.01(+0.07%) |