Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.855 | 9.887 | 9.834 | 9.878 | 100,135 | +0.01(+0.15%) |
May 29, 2008 | 9.795 | 9.899 | 9.795 | 9.863 | 97,447 | +0.05(+0.54%) |
May 28, 2008 | 9.840 | 9.846 | 9.760 | 9.810 | 103,458 | +0.00(+0.03%) |
May 27, 2008 | 9.736 | 9.807 | 9.736 | 9.807 | 189,862 | +0.08(+0.79%) |
May 26, 2008 | 9.739 | 9.772 | 9.706 | 9.730 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.739 | 9.772 | 9.706 | 9.730 | 97,153 | -0.04(-0.45%) |
May 22, 2008 | 9.712 | 9.783 | 9.712 | 9.775 | 101,909 | +0.07(+0.76%) |
May 21, 2008 | 9.789 | 9.819 | 9.686 | 9.700 | 166,335 | -0.06(-0.64%) |
May 20, 2008 | 9.804 | 9.804 | 9.739 | 9.763 | 182,090 | -0.07(-0.75%) |
May 19, 2008 | 9.795 | 9.905 | 9.772 | 9.837 | 297,756 | +0.07(+0.70%) |
May 16, 2008 | 9.724 | 9.780 | 9.721 | 9.769 | 119,338 | +0.08(+0.80%) |
May 15, 2008 | 9.620 | 9.706 | 9.620 | 9.692 | 132,935 | +0.09(+0.90%) |
May 14, 2008 | 9.534 | 9.644 | 9.534 | 9.606 | 92,657 | +0.07(+0.68%) |
May 13, 2008 | 9.531 | 9.540 | 9.443 | 9.540 | 108,440 | +0.01(+0.06%) |
May 12, 2008 | 9.457 | 9.546 | 9.457 | 9.534 | 62,738 | +0.09(+0.97%) |
May 09, 2008 | 9.404 | 9.451 | 9.374 | 9.442 | 57,355 | +0.01(+0.16%) |
May 08, 2008 | 9.380 | 9.442 | 9.359 | 9.428 | 56,849 | +0.07(+0.73%) |
May 07, 2008 | 9.451 | 9.502 | 9.348 | 9.359 | 133,960 | -0.11(-1.13%) |
May 06, 2008 | 9.398 | 9.481 | 9.392 | 9.466 | 120,755 | +0.04(+0.38%) |
May 05, 2008 | 9.451 | 9.451 | 9.383 | 9.431 | 130,054 | -0.02(-0.22%) |
May 02, 2008 | 9.362 | 9.514 | 9.362 | 9.451 | 99,663 | +0.07(+0.73%) |
May 01, 2008 | 9.333 | 9.419 | 9.279 | 9.383 | 112,680 | +0.06(+0.64%) |
Apr 30, 2008 | 9.342 | 9.425 | 9.303 | 9.324 | 218,101 | +0.02(+0.25%) |
Apr 29, 2008 | 9.342 | 9.342 | 9.265 | 9.300 | 143,685 | -0.06(-0.66%) |
Apr 28, 2008 | 9.398 | 9.398 | 9.357 | 9.362 | 99,454 | +0.01(+0.10%) |
Apr 25, 2008 | 9.374 | 9.374 | 9.193 | 9.354 | 204,322 | +0.04(+0.41%) |
Apr 24, 2008 | 9.253 | 9.333 | 9.193 | 9.315 | 174,049 | +0.07(+0.77%) |
Apr 23, 2008 | 9.188 | 9.262 | 9.179 | 9.244 | 174,730 | +0.07(+0.78%) |
Apr 22, 2008 | 9.241 | 9.241 | 9.143 | 9.173 | 135,906 | -0.06(-0.61%) |
Apr 21, 2008 | 9.214 | 9.229 | 9.143 | 9.229 | 109,347 | -0.04(-0.42%) |
Apr 18, 2008 | 9.193 | 9.294 | 9.193 | 9.268 | 174,592 | +0.15(+1.63%) |
Apr 17, 2008 | 9.039 | 9.143 | 9.016 | 9.119 | 181,925 | +0.06(+0.65%) |
Apr 16, 2008 | 8.802 | 9.069 | 8.802 | 9.060 | 127,248 | +0.26(+3.00%) |
Apr 15, 2008 | 8.805 | 8.867 | 8.783 | 8.796 | 154,398 | -0.01(-0.17%) |
Apr 14, 2008 | 8.820 | 8.921 | 8.808 | 8.811 | 100,274 | -0.04(-0.44%) |
Apr 11, 2008 | 8.903 | 8.903 | 8.814 | 8.850 | 69,484 | -0.14(-1.52%) |
Apr 10, 2008 | 8.950 | 9.010 | 8.930 | 8.986 | 70,159 | +0.04(+0.43%) |
Apr 09, 2008 | 8.891 | 8.968 | 8.867 | 8.947 | 155,983 | +0.03(+0.30%) |
Apr 08, 2008 | 8.864 | 8.930 | 8.826 | 8.921 | 134,416 | +0.04(+0.47%) |
Apr 07, 2008 | 8.802 | 8.950 | 8.802 | 8.879 | 147,065 | +0.14(+1.56%) |
Apr 04, 2008 | 8.755 | 8.811 | 8.695 | 8.743 | 77,242 | -0.01(-0.10%) |
Apr 03, 2008 | 8.678 | 8.778 | 8.642 | 8.752 | 114,009 | +0.04(+0.44%) |
Apr 02, 2008 | 8.692 | 8.783 | 8.692 | 8.713 | 100,179 | -0.01(-0.14%) |
Apr 01, 2008 | 8.541 | 8.737 | 8.541 | 8.725 | 121,767 | +0.24(+2.83%) |
Mar 31, 2008 | 8.449 | 8.485 | 8.409 | 8.485 | 79,941 | +0.08(+0.95%) |
Mar 28, 2008 | 8.467 | 8.503 | 8.387 | 8.405 | 101,866 | -0.04(-0.49%) |
Mar 27, 2008 | 8.402 | 8.515 | 8.402 | 8.446 | 146,053 | +0.07(+0.89%) |
Mar 26, 2008 | 8.503 | 8.503 | 8.331 | 8.372 | 115,017 | -0.07(-0.77%) |
Mar 25, 2008 | 8.408 | 8.473 | 8.363 | 8.437 | 103,889 | -0.02(-0.21%) |
Mar 24, 2008 | 8.387 | 8.479 | 8.349 | 8.455 | 94,445 | +0.10(+1.24%) |
Mar 21, 2008 | 8.280 | 8.378 | 8.180 | 8.351 | 171,243 | +0.00(+0.00%) |
Mar 20, 2008 | 8.280 | 8.378 | 8.180 | 8.351 | 171,243 | +0.02(+0.28%) |
Mar 19, 2008 | 8.532 | 8.562 | 8.319 | 8.328 | 178,434 | -0.20(-2.36%) |
Mar 18, 2008 | 8.574 | 8.586 | 8.434 | 8.529 | 257,572 | +0.07(+0.81%) |
Mar 17, 2008 | 8.518 | 8.598 | 8.387 | 8.461 | 176,410 | -0.22(-2.56%) |
Mar 14, 2008 | 8.799 | 8.832 | 8.603 | 8.684 | 115,695 | -0.11(-1.28%) |
Mar 13, 2008 | 8.722 | 8.823 | 8.598 | 8.796 | 107,634 | +0.00(+0.00%) |
Mar 12, 2008 | 8.749 | 8.909 | 8.749 | 8.796 | 131,886 | +0.01(+0.17%) |
Mar 11, 2008 | 8.651 | 8.781 | 8.574 | 8.781 | 158,196 | +0.25(+2.88%) |
Mar 10, 2008 | 8.589 | 8.633 | 8.518 | 8.535 | 127,501 | -0.11(-1.27%) |
Mar 07, 2008 | 8.687 | 8.749 | 8.565 | 8.645 | 162,665 | -0.05(-0.58%) |
Mar 06, 2008 | 8.805 | 8.823 | 8.695 | 8.695 | 162,581 | -0.13(-1.48%) |
Mar 05, 2008 | 8.793 | 8.921 | 8.787 | 8.826 | 199,583 | +0.04(+0.44%) |
Mar 04, 2008 | 8.598 | 8.894 | 8.598 | 8.787 | 212,630 | -0.07(-0.84%) |