Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.385 | 9.441 | 9.292 | 9.428 | 37,703 | +0.02(+0.26%) |
May 29, 2008 | 9.330 | 9.446 | 9.330 | 9.404 | 21,288 | +0.06(+0.60%) |
May 28, 2008 | 9.404 | 9.409 | 9.344 | 9.348 | 19,902 | +0.01(+0.07%) |
May 27, 2008 | 9.325 | 9.357 | 9.320 | 9.342 | 33,973 | +0.04(+0.38%) |
May 26, 2008 | 9.348 | 9.353 | 9.306 | 9.306 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.348 | 9.353 | 9.306 | 9.306 | 21,977 | -0.07(-0.69%) |
May 22, 2008 | 9.330 | 9.376 | 9.325 | 9.371 | 19,114 | +0.06(+0.65%) |
May 21, 2008 | 9.409 | 9.427 | 9.297 | 9.311 | 65,033 | -0.10(-1.04%) |
May 20, 2008 | 9.455 | 9.455 | 9.381 | 9.409 | 28,055 | -0.04(-0.44%) |
May 19, 2008 | 9.427 | 9.511 | 9.423 | 9.450 | 82,703 | +0.07(+0.69%) |
May 16, 2008 | 9.413 | 9.427 | 9.362 | 9.385 | 27,146 | -0.05(-0.49%) |
May 15, 2008 | 9.418 | 9.460 | 9.376 | 9.432 | 35,807 | +0.03(+0.35%) |
May 14, 2008 | 9.441 | 9.502 | 9.218 | 9.399 | 120,313 | -0.02(-0.25%) |
May 13, 2008 | 9.404 | 9.469 | 9.395 | 9.423 | 24,292 | -0.03(-0.30%) |
May 12, 2008 | 9.492 | 9.520 | 9.413 | 9.450 | 36,199 | +0.02(+0.20%) |
May 09, 2008 | 9.483 | 9.483 | 9.395 | 9.432 | 13,667 | -0.08(-0.88%) |
May 08, 2008 | 9.488 | 9.543 | 9.441 | 9.515 | 35,721 | -0.01(-0.15%) |
May 07, 2008 | 9.622 | 9.664 | 9.497 | 9.529 | 12,332 | -0.11(-1.16%) |
May 06, 2008 | 9.492 | 9.641 | 9.176 | 9.641 | 22,254 | +0.07(+0.68%) |
May 05, 2008 | 9.539 | 9.613 | 9.515 | 9.576 | 10,686 | +0.06(+0.63%) |
May 02, 2008 | 9.478 | 9.590 | 9.469 | 9.515 | 21,361 | +0.09(+0.94%) |
May 01, 2008 | 9.367 | 9.432 | 9.367 | 9.427 | 17,971 | +0.03(+0.30%) |
Apr 30, 2008 | 9.292 | 9.436 | 9.292 | 9.399 | 23,152 | +0.06(+0.65%) |
Apr 29, 2008 | 9.367 | 9.381 | 9.339 | 9.339 | 6,672 | -0.07(-0.79%) |
Apr 28, 2008 | 9.278 | 9.427 | 9.278 | 9.413 | 13,436 | +0.07(+0.75%) |
Apr 25, 2008 | 9.511 | 9.511 | 9.325 | 9.344 | 20,545 | -0.15(-1.57%) |
Apr 24, 2008 | 9.390 | 9.506 | 9.348 | 9.492 | 19,101 | +0.02(+0.25%) |
Apr 23, 2008 | 9.460 | 9.497 | 9.418 | 9.469 | 23,459 | +0.07(+0.69%) |
Apr 22, 2008 | 9.511 | 9.511 | 9.395 | 9.404 | 18,294 | -0.12(-1.22%) |
Apr 21, 2008 | 9.474 | 9.520 | 9.474 | 9.520 | 20,446 | +0.00(+0.00%) |
Apr 18, 2008 | 9.502 | 9.570 | 9.497 | 9.520 | 25,612 | +0.10(+1.09%) |
Apr 17, 2008 | 9.381 | 9.502 | 9.381 | 9.418 | 18,940 | +0.00(+0.00%) |
Apr 16, 2008 | 9.269 | 9.423 | 9.265 | 9.418 | 35,512 | +0.38(+4.22%) |
Apr 15, 2008 | 9.079 | 9.121 | 8.930 | 9.037 | 65,233 | -0.07(-0.71%) |
Apr 14, 2008 | 9.079 | 9.181 | 9.060 | 9.102 | 31,208 | -0.04(-0.46%) |
Apr 11, 2008 | 9.167 | 9.167 | 9.060 | 9.144 | 62,201 | -0.08(-0.91%) |
Apr 10, 2008 | 9.153 | 9.227 | 9.121 | 9.227 | 27,334 | +0.05(+0.56%) |
Apr 09, 2008 | 9.246 | 9.334 | 9.172 | 9.176 | 34,006 | -0.10(-1.10%) |
Apr 08, 2008 | 9.385 | 9.413 | 9.227 | 9.278 | 68,012 | -0.20(-2.06%) |
Apr 07, 2008 | 9.464 | 9.506 | 9.385 | 9.474 | 135,790 | +0.11(+1.12%) |
Apr 04, 2008 | 9.218 | 9.369 | 9.218 | 9.369 | 33,360 | +0.16(+1.68%) |
Apr 03, 2008 | 9.125 | 9.278 | 9.125 | 9.213 | 71,671 | -0.04(-0.40%) |
Apr 02, 2008 | 9.371 | 9.432 | 9.246 | 9.251 | 267,960 | +0.00(+0.05%) |
Apr 01, 2008 | 9.144 | 9.292 | 9.130 | 9.246 | 138,822 | +0.30(+3.38%) |
Mar 31, 2008 | 8.949 | 9.004 | 8.884 | 8.944 | 50,148 | +0.11(+1.26%) |
Mar 28, 2008 | 8.930 | 8.990 | 8.828 | 8.832 | 52,085 | -0.07(-0.78%) |
Mar 27, 2008 | 9.153 | 9.153 | 8.888 | 8.902 | 68,442 | -0.12(-1.29%) |
Mar 26, 2008 | 9.172 | 9.218 | 9.014 | 9.018 | 54,995 | -0.13(-1.47%) |
Mar 25, 2008 | 9.176 | 9.264 | 9.107 | 9.153 | 66,365 | +0.09(+1.03%) |
Mar 24, 2008 | 9.139 | 9.170 | 9.060 | 9.060 | 33,790 | -0.04(-0.41%) |
Mar 21, 2008 | 8.842 | 9.097 | 8.767 | 9.097 | 99,005 | +0.00(+0.00%) |
Mar 20, 2008 | 8.842 | 9.097 | 8.767 | 9.097 | 99,005 | +0.18(+1.98%) |
Mar 19, 2008 | 9.074 | 9.074 | 8.781 | 8.921 | 69,088 | -0.05(-0.52%) |
Mar 18, 2008 | 8.851 | 9.121 | 8.781 | 8.967 | 79,204 | +0.36(+4.16%) |
Mar 17, 2008 | 8.595 | 8.823 | 8.391 | 8.609 | 65,860 | -0.22(-2.47%) |
Mar 14, 2008 | 9.018 | 9.125 | 8.828 | 8.828 | 69,949 | -0.10(-1.14%) |
Mar 13, 2008 | 8.986 | 8.986 | 8.842 | 8.930 | 82,404 | -0.08(-0.93%) |
Mar 12, 2008 | 8.925 | 9.051 | 8.888 | 9.014 | 70,810 | +0.05(+0.57%) |
Mar 11, 2008 | 8.823 | 8.962 | 8.795 | 8.962 | 67,151 | +0.47(+5.52%) |
Mar 10, 2008 | 8.721 | 8.749 | 8.493 | 8.493 | 71,456 | -0.11(-1.24%) |
Mar 07, 2008 | 8.614 | 8.777 | 8.600 | 8.600 | 57,250 | +0.00(+0.05%) |
Mar 06, 2008 | 8.916 | 8.972 | 8.595 | 8.595 | 52,300 | -0.33(-3.65%) |
Mar 05, 2008 | 8.819 | 8.976 | 8.819 | 8.921 | 79,419 | +0.22(+2.56%) |
Mar 04, 2008 | 8.716 | 8.772 | 8.674 | 8.698 | 79,419 | -0.04(-0.48%) |