Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.348 | 9.383 | 9.308 | 9.341 | 691,582 | +0.05(+0.58%) |
May 29, 2008 | 9.219 | 9.329 | 9.210 | 9.286 | 370,973 | +0.07(+0.81%) |
May 28, 2008 | 9.190 | 9.213 | 9.121 | 9.212 | 270,444 | +0.02(+0.24%) |
May 27, 2008 | 9.036 | 9.190 | 9.000 | 9.190 | 305,212 | +0.15(+1.62%) |
May 26, 2008 | 9.070 | 9.070 | 8.957 | 9.044 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.070 | 9.070 | 8.957 | 9.044 | 187,323 | +0.00(+0.02%) |
May 22, 2008 | 9.061 | 9.127 | 9.033 | 9.042 | 484,751 | -0.02(-0.19%) |
May 21, 2008 | 9.174 | 9.273 | 9.029 | 9.060 | 263,720 | -0.14(-1.49%) |
May 20, 2008 | 9.288 | 9.288 | 9.161 | 9.197 | 467,500 | -0.14(-1.47%) |
May 19, 2008 | 9.393 | 9.457 | 9.330 | 9.335 | 353,448 | -0.03(-0.36%) |
May 16, 2008 | 9.396 | 9.396 | 9.262 | 9.368 | 361,267 | +0.02(+0.25%) |
May 15, 2008 | 9.219 | 9.370 | 9.181 | 9.345 | 122,855 | +0.15(+1.64%) |
May 14, 2008 | 9.212 | 9.308 | 9.171 | 9.194 | 415,050 | +0.06(+0.61%) |
May 13, 2008 | 9.150 | 9.165 | 9.102 | 9.138 | 232,283 | +0.03(+0.29%) |
May 12, 2008 | 8.988 | 9.126 | 8.988 | 9.112 | 137,923 | +0.10(+1.10%) |
May 09, 2008 | 9.000 | 9.038 | 8.940 | 9.013 | 116,630 | -0.04(-0.44%) |
May 08, 2008 | 9.070 | 9.114 | 9.023 | 9.052 | 260,785 | +0.05(+0.55%) |
May 07, 2008 | 9.066 | 9.203 | 8.991 | 9.003 | 269,014 | -0.14(-1.49%) |
May 06, 2008 | 9.063 | 9.145 | 8.991 | 9.139 | 200,757 | +0.07(+0.82%) |
May 05, 2008 | 9.089 | 9.104 | 9.036 | 9.064 | 274,726 | -0.04(-0.48%) |
May 02, 2008 | 9.140 | 9.142 | 9.024 | 9.108 | 549,889 | -0.01(-0.08%) |
May 01, 2008 | 8.886 | 9.115 | 8.885 | 9.115 | 395,077 | +0.27(+3.11%) |
Apr 30, 2008 | 8.919 | 9.004 | 8.808 | 8.841 | 251,558 | -0.02(-0.28%) |
Apr 29, 2008 | 8.879 | 8.912 | 8.814 | 8.865 | 684,352 | -0.02(-0.28%) |
Apr 28, 2008 | 8.849 | 8.933 | 8.849 | 8.890 | 320,924 | +0.01(+0.13%) |
Apr 25, 2008 | 8.900 | 8.934 | 8.776 | 8.879 | 147,219 | -0.05(-0.59%) |
Apr 24, 2008 | 8.842 | 8.987 | 8.775 | 8.931 | 345,350 | +0.10(+1.18%) |
Apr 23, 2008 | 8.745 | 8.867 | 8.745 | 8.827 | 122,793 | +0.08(+0.87%) |
Apr 22, 2008 | 8.808 | 8.820 | 8.674 | 8.751 | 344,112 | -0.11(-1.24%) |
Apr 21, 2008 | 8.786 | 8.861 | 8.743 | 8.861 | 142,240 | +0.09(+0.98%) |
Apr 18, 2008 | 8.709 | 8.813 | 8.680 | 8.775 | 284,637 | +0.26(+3.00%) |
Apr 17, 2008 | 8.531 | 8.544 | 8.450 | 8.519 | 224,027 | -0.04(-0.43%) |
Apr 16, 2008 | 8.425 | 8.593 | 8.425 | 8.555 | 6,183,539 | +0.24(+2.92%) |
Apr 15, 2008 | 8.346 | 8.346 | 8.226 | 8.312 | 167,288 | -0.00(-0.06%) |
Apr 14, 2008 | 8.301 | 8.392 | 8.301 | 8.317 | 127,273 | -0.01(-0.11%) |
Apr 11, 2008 | 8.449 | 8.479 | 8.326 | 8.326 | 366,629 | -0.22(-2.57%) |
Apr 10, 2008 | 8.433 | 8.583 | 8.433 | 8.545 | 164,839 | +0.13(+1.55%) |
Apr 09, 2008 | 8.490 | 8.490 | 8.386 | 8.415 | 236,667 | -0.05(-0.57%) |
Apr 08, 2008 | 8.512 | 8.531 | 8.457 | 8.463 | 177,774 | -0.09(-1.09%) |
Apr 07, 2008 | 8.658 | 8.669 | 8.553 | 8.557 | 209,991 | +0.00(+0.05%) |
Apr 04, 2008 | 8.544 | 8.634 | 8.501 | 8.553 | 159,374 | +0.01(+0.09%) |
Apr 03, 2008 | 8.497 | 8.612 | 8.463 | 8.545 | 111,493 | +0.02(+0.29%) |
Apr 02, 2008 | 8.567 | 8.624 | 8.493 | 8.520 | 168,266 | -0.01(-0.17%) |
Apr 01, 2008 | 8.351 | 8.557 | 8.351 | 8.535 | 125,857 | +0.27(+3.22%) |
Mar 31, 2008 | 8.226 | 8.294 | 8.201 | 8.269 | 269,500 | +0.05(+0.62%) |
Mar 28, 2008 | 8.259 | 8.317 | 8.196 | 8.218 | 142,397 | -0.02(-0.21%) |
Mar 27, 2008 | 8.390 | 8.390 | 8.203 | 8.235 | 342,005 | -0.18(-2.19%) |
Mar 26, 2008 | 8.501 | 8.501 | 8.358 | 8.419 | 359,392 | -0.07(-0.88%) |
Mar 25, 2008 | 8.475 | 8.529 | 8.408 | 8.494 | 203,671 | +0.07(+0.85%) |
Mar 24, 2008 | 8.297 | 8.495 | 8.297 | 8.422 | 93,709 | +0.18(+2.15%) |
Mar 21, 2008 | 8.083 | 8.245 | 8.035 | 8.245 | 547,892 | +0.00(+0.00%) |
Mar 20, 2008 | 8.083 | 8.245 | 8.035 | 8.245 | 547,892 | +0.23(+2.84%) |
Mar 19, 2008 | 8.308 | 8.309 | 8.017 | 8.017 | 512,884 | -0.26(-3.18%) |
Mar 18, 2008 | 8.127 | 8.324 | 8.104 | 8.281 | 248,979 | +0.34(+4.27%) |
Mar 17, 2008 | 7.826 | 8.039 | 7.826 | 7.941 | 319,645 | -0.14(-1.70%) |
Mar 14, 2008 | 8.263 | 8.263 | 7.985 | 8.079 | 188,875 | -0.12(-1.50%) |
Mar 13, 2008 | 8.120 | 8.289 | 8.032 | 8.202 | 2,104,359 | -0.01(-0.18%) |
Mar 12, 2008 | 8.222 | 8.331 | 8.190 | 8.216 | 161,173 | +0.00(+0.04%) |
Mar 11, 2008 | 8.089 | 8.237 | 8.042 | 8.213 | 197,679 | +0.25(+3.14%) |
Mar 10, 2008 | 8.060 | 8.105 | 7.963 | 7.963 | 310,280 | -0.08(-0.96%) |
Mar 07, 2008 | 8.013 | 8.165 | 7.969 | 8.041 | 436,946 | -0.10(-1.22%) |
Mar 06, 2008 | 8.241 | 8.244 | 8.099 | 8.140 | 6,418,073 | -0.06(-0.77%) |
Mar 05, 2008 | 8.229 | 8.292 | 8.161 | 8.203 | 251,237 | +0.02(+0.29%) |
Mar 04, 2008 | 8.121 | 8.180 | 8.022 | 8.180 | 402,444 | +0.01(+0.14%) |