Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.561 | 8.672 | 8.459 | 8.592 | 912,917 | +0.03(+0.39%) |
May 29, 2008 | 8.594 | 8.701 | 8.510 | 8.559 | 915,735 | -0.04(-0.41%) |
May 28, 2008 | 8.772 | 8.861 | 8.594 | 8.594 | 860,516 | -0.15(-1.72%) |
May 27, 2008 | 8.876 | 8.923 | 8.728 | 8.745 | 571,823 | -0.14(-1.57%) |
May 26, 2008 | 8.940 | 9.007 | 8.881 | 8.885 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.940 | 9.007 | 8.881 | 8.885 | 608,808 | -0.11(-1.23%) |
May 22, 2008 | 9.136 | 9.138 | 8.983 | 8.996 | 335,611 | -0.10(-1.12%) |
May 21, 2008 | 9.105 | 9.193 | 9.076 | 9.098 | 546,556 | +0.00(+0.05%) |
May 20, 2008 | 9.027 | 9.116 | 9.023 | 9.093 | 677,241 | +0.02(+0.24%) |
May 19, 2008 | 9.042 | 9.131 | 9.025 | 9.071 | 388,552 | +0.01(+0.07%) |
May 16, 2008 | 9.204 | 9.204 | 9.025 | 9.065 | 554,460 | -0.02(-0.22%) |
May 15, 2008 | 9.093 | 9.116 | 8.994 | 9.085 | 641,933 | +0.04(+0.39%) |
May 14, 2008 | 9.096 | 9.136 | 9.025 | 9.049 | 513,367 | -0.05(-0.56%) |
May 13, 2008 | 9.058 | 9.140 | 9.038 | 9.100 | 527,984 | +0.01(+0.07%) |
May 12, 2008 | 8.989 | 9.200 | 8.989 | 9.093 | 656,303 | +0.02(+0.17%) |
May 09, 2008 | 9.005 | 9.078 | 9.005 | 9.078 | 225,715 | +0.05(+0.57%) |
May 08, 2008 | 9.138 | 9.145 | 8.996 | 9.027 | 460,394 | -0.07(-0.73%) |
May 07, 2008 | 8.929 | 9.093 | 8.929 | 9.093 | 572,945 | +0.00(+0.00%) |
May 06, 2008 | 9.058 | 9.107 | 9.005 | 9.093 | 417,967 | +0.02(+0.24%) |
May 05, 2008 | 9.038 | 9.100 | 8.972 | 9.071 | 925,428 | +0.09(+0.99%) |
May 02, 2008 | 9.036 | 9.036 | 8.901 | 8.983 | 904,837 | -0.11(-1.22%) |
May 01, 2008 | 9.060 | 9.153 | 9.038 | 9.093 | 607,568 | +0.07(+0.79%) |
Apr 30, 2008 | 9.040 | 9.125 | 9.020 | 9.023 | 555,826 | -0.02(-0.20%) |
Apr 29, 2008 | 9.113 | 9.113 | 9.014 | 9.040 | 439,749 | -0.03(-0.29%) |
Apr 28, 2008 | 9.158 | 9.189 | 9.049 | 9.067 | 1,102,860 | -0.06(-0.66%) |
Apr 25, 2008 | 9.069 | 9.127 | 8.876 | 9.127 | 1,500,687 | +0.06(+0.61%) |
Apr 24, 2008 | 9.096 | 9.171 | 8.956 | 9.071 | 1,446,006 | -0.23(-2.50%) |
Apr 23, 2008 | 9.373 | 9.473 | 9.093 | 9.304 | 1,549,814 | -0.27(-2.83%) |
Apr 22, 2008 | 9.539 | 9.672 | 9.539 | 9.575 | 450,840 | -0.02(-0.23%) |
Apr 21, 2008 | 9.590 | 9.626 | 9.539 | 9.597 | 371,221 | +0.02(+0.19%) |
Apr 18, 2008 | 9.564 | 9.624 | 9.457 | 9.579 | 415,077 | +0.13(+1.34%) |
Apr 17, 2008 | 9.386 | 9.524 | 9.386 | 9.453 | 302,255 | +0.06(+0.61%) |
Apr 16, 2008 | 9.382 | 9.453 | 9.369 | 9.395 | 712,603 | +0.03(+0.31%) |
Apr 15, 2008 | 9.504 | 9.517 | 9.366 | 9.366 | 456,801 | -0.08(-0.80%) |
Apr 14, 2008 | 9.373 | 9.486 | 9.317 | 9.442 | 478,587 | +0.07(+0.73%) |
Apr 11, 2008 | 9.426 | 9.484 | 9.373 | 9.373 | 410,406 | -0.04(-0.42%) |
Apr 10, 2008 | 9.502 | 9.548 | 9.388 | 9.413 | 485,138 | -0.11(-1.16%) |
Apr 09, 2008 | 9.595 | 9.648 | 9.515 | 9.524 | 529,617 | -0.09(-0.95%) |
Apr 08, 2008 | 9.555 | 9.648 | 9.510 | 9.615 | 691,097 | +0.06(+0.63%) |
Apr 07, 2008 | 9.573 | 9.655 | 9.471 | 9.555 | 691,088 | +0.04(+0.42%) |
Apr 04, 2008 | 9.366 | 9.515 | 9.349 | 9.515 | 512,190 | +0.20(+2.09%) |
Apr 03, 2008 | 9.240 | 9.337 | 9.240 | 9.320 | 378,732 | +0.05(+0.53%) |
Apr 02, 2008 | 9.062 | 9.271 | 9.062 | 9.271 | 548,350 | +0.18(+1.95%) |
Apr 01, 2008 | 9.058 | 9.102 | 8.983 | 9.093 | 819,609 | +0.11(+1.23%) |
Mar 31, 2008 | 9.034 | 9.060 | 8.963 | 8.983 | 688,481 | +0.01(+0.12%) |
Mar 28, 2008 | 9.069 | 9.085 | 8.963 | 8.972 | 581,174 | -0.04(-0.49%) |
Mar 27, 2008 | 9.071 | 9.087 | 8.994 | 9.016 | 725,002 | +0.01(+0.10%) |
Mar 26, 2008 | 8.934 | 9.045 | 8.872 | 9.007 | 463,496 | +0.11(+1.22%) |
Mar 25, 2008 | 8.803 | 8.898 | 8.774 | 8.898 | 470,485 | +0.12(+1.42%) |
Mar 24, 2008 | 8.619 | 8.818 | 8.572 | 8.774 | 967,666 | +0.14(+1.57%) |
Mar 21, 2008 | 8.610 | 8.639 | 8.504 | 8.639 | 842,229 | +0.00(+0.00%) |
Mar 20, 2008 | 8.610 | 8.639 | 8.504 | 8.639 | 842,229 | +0.01(+0.13%) |
Mar 19, 2008 | 8.685 | 8.719 | 8.621 | 8.628 | 1,141,766 | -0.06(-0.66%) |
Mar 18, 2008 | 8.650 | 8.781 | 8.650 | 8.685 | 876,044 | +0.12(+1.40%) |
Mar 17, 2008 | 8.765 | 8.801 | 8.539 | 8.566 | 1,035,946 | -0.25(-2.82%) |
Mar 14, 2008 | 9.049 | 9.080 | 8.794 | 8.814 | 654,400 | -0.23(-2.55%) |
Mar 13, 2008 | 9.182 | 9.198 | 9.042 | 9.045 | 1,010,490 | -0.17(-1.83%) |
Mar 12, 2008 | 9.337 | 9.337 | 9.209 | 9.213 | 523,011 | -0.12(-1.33%) |
Mar 11, 2008 | 9.333 | 9.417 | 9.264 | 9.337 | 547,358 | +0.06(+0.65%) |
Mar 10, 2008 | 9.426 | 9.426 | 9.262 | 9.278 | 408,941 | -0.13(-1.41%) |
Mar 07, 2008 | 9.510 | 9.553 | 9.337 | 9.411 | 551,123 | -0.16(-1.69%) |
Mar 06, 2008 | 9.597 | 9.624 | 9.537 | 9.573 | 442,756 | -0.05(-0.55%) |
Mar 05, 2008 | 9.703 | 9.703 | 9.617 | 9.626 | 505,202 | +0.00(+0.02%) |
Mar 04, 2008 | 9.593 | 9.703 | 9.593 | 9.624 | 423,085 | -0.00(-0.02%) |