Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.853 | 9.886 | 9.833 | 9.877 | 100,146 | +0.01(+0.15%) |
May 29, 2008 | 9.794 | 9.898 | 9.794 | 9.862 | 97,458 | +0.05(+0.54%) |
May 28, 2008 | 9.839 | 9.845 | 9.759 | 9.809 | 103,469 | +0.00(+0.03%) |
May 27, 2008 | 9.735 | 9.806 | 9.735 | 9.806 | 189,883 | +0.08(+0.79%) |
May 26, 2008 | 9.738 | 9.770 | 9.705 | 9.729 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.738 | 9.770 | 9.705 | 9.729 | 97,164 | -0.04(-0.45%) |
May 22, 2008 | 9.711 | 9.782 | 9.711 | 9.773 | 101,921 | +0.07(+0.76%) |
May 21, 2008 | 9.788 | 9.818 | 9.685 | 9.699 | 166,353 | -0.06(-0.64%) |
May 20, 2008 | 9.803 | 9.803 | 9.738 | 9.762 | 182,111 | -0.07(-0.75%) |
May 19, 2008 | 9.794 | 9.904 | 9.770 | 9.836 | 297,789 | +0.07(+0.70%) |
May 16, 2008 | 9.723 | 9.779 | 9.720 | 9.768 | 119,351 | +0.08(+0.80%) |
May 15, 2008 | 9.619 | 9.705 | 9.619 | 9.690 | 132,950 | +0.09(+0.90%) |
May 14, 2008 | 9.533 | 9.643 | 9.533 | 9.604 | 92,668 | +0.07(+0.68%) |
May 13, 2008 | 9.530 | 9.539 | 9.442 | 9.539 | 108,452 | +0.01(+0.06%) |
May 12, 2008 | 9.456 | 9.545 | 9.456 | 9.533 | 62,745 | +0.09(+0.97%) |
May 09, 2008 | 9.403 | 9.450 | 9.373 | 9.441 | 57,361 | +0.01(+0.16%) |
May 08, 2008 | 9.379 | 9.441 | 9.358 | 9.427 | 56,855 | +0.07(+0.73%) |
May 07, 2008 | 9.450 | 9.501 | 9.347 | 9.358 | 133,975 | -0.11(-1.13%) |
May 06, 2008 | 9.397 | 9.480 | 9.391 | 9.465 | 120,768 | +0.04(+0.38%) |
May 05, 2008 | 9.450 | 9.450 | 9.382 | 9.430 | 130,069 | -0.02(-0.22%) |
May 02, 2008 | 9.361 | 9.513 | 9.361 | 9.450 | 99,674 | +0.07(+0.73%) |
May 01, 2008 | 9.332 | 9.418 | 9.278 | 9.382 | 112,692 | +0.06(+0.64%) |
Apr 30, 2008 | 9.341 | 9.424 | 9.302 | 9.323 | 218,125 | +0.02(+0.25%) |
Apr 29, 2008 | 9.341 | 9.341 | 9.264 | 9.299 | 143,701 | -0.06(-0.66%) |
Apr 28, 2008 | 9.397 | 9.397 | 9.355 | 9.361 | 99,465 | +0.01(+0.10%) |
Apr 25, 2008 | 9.373 | 9.373 | 9.192 | 9.352 | 204,345 | +0.04(+0.41%) |
Apr 24, 2008 | 9.252 | 9.332 | 9.192 | 9.314 | 174,068 | +0.07(+0.77%) |
Apr 23, 2008 | 9.187 | 9.261 | 9.178 | 9.243 | 174,750 | +0.07(+0.78%) |
Apr 22, 2008 | 9.240 | 9.240 | 9.142 | 9.172 | 135,922 | -0.06(-0.61%) |
Apr 21, 2008 | 9.213 | 9.228 | 9.142 | 9.228 | 109,359 | -0.04(-0.42%) |
Apr 18, 2008 | 9.192 | 9.293 | 9.192 | 9.267 | 174,612 | +0.15(+1.63%) |
Apr 17, 2008 | 9.038 | 9.142 | 9.015 | 9.118 | 181,945 | +0.06(+0.65%) |
Apr 16, 2008 | 8.801 | 9.068 | 8.801 | 9.059 | 127,262 | +0.26(+3.00%) |
Apr 15, 2008 | 8.804 | 8.866 | 8.782 | 8.795 | 154,415 | -0.01(-0.17%) |
Apr 14, 2008 | 8.819 | 8.920 | 8.807 | 8.810 | 100,285 | -0.04(-0.44%) |
Apr 11, 2008 | 8.902 | 8.902 | 8.813 | 8.849 | 69,492 | -0.14(-1.52%) |
Apr 10, 2008 | 8.949 | 9.009 | 8.929 | 8.985 | 70,167 | +0.04(+0.43%) |
Apr 09, 2008 | 8.890 | 8.967 | 8.866 | 8.946 | 156,000 | +0.03(+0.30%) |
Apr 08, 2008 | 8.863 | 8.929 | 8.825 | 8.920 | 134,431 | +0.04(+0.47%) |
Apr 07, 2008 | 8.801 | 8.949 | 8.801 | 8.878 | 147,081 | +0.14(+1.56%) |
Apr 04, 2008 | 8.754 | 8.810 | 8.694 | 8.742 | 77,251 | -0.01(-0.10%) |
Apr 03, 2008 | 8.677 | 8.777 | 8.641 | 8.751 | 114,021 | +0.04(+0.44%) |
Apr 02, 2008 | 8.691 | 8.782 | 8.691 | 8.712 | 100,190 | -0.01(-0.14%) |
Apr 01, 2008 | 8.540 | 8.736 | 8.540 | 8.724 | 121,780 | +0.24(+2.83%) |
Mar 31, 2008 | 8.448 | 8.484 | 8.408 | 8.484 | 79,950 | +0.08(+0.95%) |
Mar 28, 2008 | 8.466 | 8.502 | 8.386 | 8.404 | 101,877 | -0.04(-0.49%) |
Mar 27, 2008 | 8.401 | 8.514 | 8.401 | 8.445 | 146,069 | +0.07(+0.89%) |
Mar 26, 2008 | 8.502 | 8.502 | 8.330 | 8.371 | 115,030 | -0.07(-0.77%) |
Mar 25, 2008 | 8.407 | 8.472 | 8.362 | 8.437 | 103,901 | -0.02(-0.21%) |
Mar 24, 2008 | 8.386 | 8.478 | 8.348 | 8.454 | 94,455 | +0.10(+1.24%) |
Mar 21, 2008 | 8.279 | 8.377 | 8.179 | 8.351 | 171,262 | +0.00(+0.00%) |
Mar 20, 2008 | 8.279 | 8.377 | 8.179 | 8.351 | 171,262 | +0.02(+0.28%) |
Mar 19, 2008 | 8.531 | 8.561 | 8.318 | 8.327 | 178,454 | -0.20(-2.36%) |
Mar 18, 2008 | 8.573 | 8.585 | 8.434 | 8.528 | 257,601 | +0.07(+0.81%) |
Mar 17, 2008 | 8.517 | 8.597 | 8.386 | 8.460 | 176,430 | -0.22(-2.56%) |
Mar 14, 2008 | 8.798 | 8.831 | 8.603 | 8.683 | 115,708 | -0.11(-1.28%) |
Mar 13, 2008 | 8.721 | 8.822 | 8.597 | 8.795 | 107,646 | +0.00(+0.00%) |
Mar 12, 2008 | 8.748 | 8.908 | 8.748 | 8.795 | 131,901 | +0.01(+0.17%) |
Mar 11, 2008 | 8.650 | 8.780 | 8.573 | 8.780 | 158,213 | +0.25(+2.88%) |
Mar 10, 2008 | 8.588 | 8.632 | 8.517 | 8.534 | 127,515 | -0.11(-1.27%) |
Mar 07, 2008 | 8.686 | 8.748 | 8.564 | 8.644 | 162,683 | -0.05(-0.58%) |
Mar 06, 2008 | 8.804 | 8.822 | 8.694 | 8.694 | 162,599 | -0.13(-1.48%) |
Mar 05, 2008 | 8.792 | 8.920 | 8.786 | 8.825 | 199,605 | +0.04(+0.44%) |
Mar 04, 2008 | 8.597 | 8.893 | 8.597 | 8.786 | 212,654 | -0.07(-0.84%) |