Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.637 | 9.704 | 9.472 | 9.704 | 1,328,346 | +0.16(+1.73%) |
May 29, 2008 | 9.637 | 9.704 | 9.412 | 9.539 | 1,178,109 | -0.12(-1.24%) |
May 28, 2008 | 9.659 | 9.674 | 9.442 | 9.659 | 1,842,109 | +0.50(+5.49%) |
May 27, 2008 | 9.044 | 9.179 | 9.044 | 9.157 | 703,284 | +0.08(+0.91%) |
May 26, 2008 | 9.037 | 9.127 | 8.962 | 9.074 | 814,905 | +0.00(+0.00%) |
May 23, 2008 | 9.037 | 9.127 | 8.962 | 9.074 | 814,905 | +0.03(+0.33%) |
May 22, 2008 | 8.924 | 9.052 | 8.864 | 9.044 | 747,267 | +0.13(+1.52%) |
May 21, 2008 | 8.894 | 8.992 | 8.782 | 8.909 | 740,534 | +0.04(+0.42%) |
May 20, 2008 | 8.977 | 8.977 | 8.752 | 8.872 | 1,241,931 | +0.01(+0.08%) |
May 19, 2008 | 8.534 | 8.887 | 8.489 | 8.864 | 1,250,730 | +0.36(+4.23%) |
May 16, 2008 | 8.467 | 8.527 | 8.249 | 8.504 | 1,051,953 | +0.07(+0.89%) |
May 15, 2008 | 8.317 | 8.452 | 8.219 | 8.429 | 915,230 | +0.14(+1.72%) |
May 14, 2008 | 8.167 | 8.377 | 8.159 | 8.287 | 598,583 | +0.15(+1.84%) |
May 13, 2008 | 8.339 | 8.392 | 8.137 | 8.137 | 679,286 | -0.19(-2.34%) |
May 12, 2008 | 8.339 | 8.399 | 8.189 | 8.332 | 740,342 | +0.00(+0.00%) |
May 09, 2008 | 8.534 | 8.557 | 8.264 | 8.332 | 740,522 | -0.30(-3.48%) |
May 08, 2008 | 8.752 | 8.789 | 8.527 | 8.632 | 1,185,953 | -0.12(-1.37%) |
May 07, 2008 | 8.669 | 8.917 | 8.587 | 8.752 | 851,733 | +0.10(+1.21%) |
May 06, 2008 | 8.722 | 8.774 | 8.474 | 8.647 | 718,758 | +0.07(+0.87%) |
May 05, 2008 | 8.714 | 8.798 | 8.519 | 8.572 | 913,386 | -0.10(-1.12%) |
May 02, 2008 | 8.857 | 8.917 | 8.624 | 8.669 | 732,035 | -0.07(-0.77%) |
May 01, 2008 | 8.429 | 8.812 | 8.399 | 8.737 | 852,604 | +0.35(+4.20%) |
Apr 30, 2008 | 8.504 | 8.564 | 8.377 | 8.384 | 467,044 | -0.11(-1.32%) |
Apr 29, 2008 | 8.422 | 8.497 | 8.324 | 8.497 | 470,873 | +0.19(+2.26%) |
Apr 28, 2008 | 8.482 | 8.512 | 8.242 | 8.309 | 687,654 | -0.16(-1.95%) |
Apr 25, 2008 | 8.197 | 8.482 | 8.114 | 8.474 | 540,211 | +0.34(+4.24%) |
Apr 24, 2008 | 8.197 | 8.219 | 7.979 | 8.129 | 733,523 | -0.04(-0.55%) |
Apr 23, 2008 | 8.189 | 8.257 | 8.099 | 8.174 | 525,850 | +0.05(+0.65%) |
Apr 22, 2008 | 8.362 | 8.362 | 8.084 | 8.122 | 563,369 | -0.26(-3.13%) |
Apr 21, 2008 | 8.452 | 8.474 | 8.287 | 8.384 | 538,725 | -0.13(-1.58%) |
Apr 18, 2008 | 8.527 | 8.534 | 8.407 | 8.519 | 373,286 | +0.13(+1.61%) |
Apr 17, 2008 | 8.497 | 8.497 | 8.362 | 8.384 | 414,176 | -0.10(-1.24%) |
Apr 16, 2008 | 8.414 | 8.497 | 8.347 | 8.489 | 682,453 | +0.16(+1.98%) |
Apr 15, 2008 | 8.459 | 8.459 | 8.272 | 8.324 | 722,691 | -0.06(-0.72%) |
Apr 14, 2008 | 8.257 | 8.504 | 8.257 | 8.384 | 707,941 | +0.10(+1.18%) |
Apr 11, 2008 | 8.534 | 8.534 | 8.264 | 8.287 | 1,111,895 | -0.37(-4.25%) |
Apr 10, 2008 | 8.609 | 8.684 | 8.549 | 8.654 | 577,278 | +0.08(+0.96%) |
Apr 09, 2008 | 8.849 | 8.849 | 8.497 | 8.572 | 1,064,570 | -0.25(-2.81%) |
Apr 08, 2008 | 8.804 | 8.842 | 8.722 | 8.819 | 997,332 | -0.05(-0.59%) |
Apr 07, 2008 | 8.999 | 9.082 | 8.857 | 8.872 | 978,362 | -0.01(-0.17%) |
Apr 04, 2008 | 8.909 | 8.954 | 8.789 | 8.887 | 1,509,831 | +0.00(+0.00%) |
Apr 03, 2008 | 8.699 | 9.014 | 8.699 | 8.887 | 5,538,833 | +0.09(+1.02%) |
Apr 02, 2008 | 9.157 | 9.179 | 8.234 | 8.797 | 5,999,159 | -0.56(-6.01%) |
Apr 01, 2008 | 9.314 | 9.374 | 9.149 | 9.359 | 303,319 | +0.18(+1.96%) |
Mar 31, 2008 | 9.119 | 9.299 | 9.037 | 9.179 | 378,223 | +0.10(+1.07%) |
Mar 28, 2008 | 9.134 | 9.284 | 9.029 | 9.082 | 378,809 | -0.02(-0.25%) |
Mar 27, 2008 | 9.247 | 9.247 | 9.014 | 9.104 | 247,070 | -0.12(-1.30%) |
Mar 26, 2008 | 9.262 | 9.352 | 9.097 | 9.224 | 375,304 | -0.10(-1.05%) |
Mar 25, 2008 | 9.314 | 9.404 | 9.247 | 9.322 | 441,824 | -0.04(-0.40%) |
Mar 24, 2008 | 9.539 | 9.539 | 9.097 | 9.359 | 671,325 | -0.08(-0.87%) |
Mar 21, 2008 | 9.247 | 9.479 | 9.082 | 9.442 | 1,310,346 | +0.00(+0.00%) |
Mar 20, 2008 | 9.247 | 9.479 | 9.082 | 9.442 | 1,312,267 | +0.31(+3.37%) |
Mar 19, 2008 | 9.367 | 9.494 | 9.134 | 9.134 | 482,100 | -0.13(-1.38%) |
Mar 18, 2008 | 8.729 | 9.329 | 8.707 | 9.262 | 980,445 | +0.22(+2.40%) |
Mar 17, 2008 | 8.632 | 9.254 | 8.632 | 9.044 | 452,081 | +0.23(+2.64%) |
Mar 14, 2008 | 9.127 | 9.127 | 8.564 | 8.812 | 512,305 | -0.25(-2.81%) |
Mar 13, 2008 | 8.677 | 9.097 | 8.639 | 9.067 | 477,507 | +0.18(+2.03%) |
Mar 12, 2008 | 9.082 | 9.082 | 8.849 | 8.887 | 588,705 | -0.24(-2.63%) |
Mar 11, 2008 | 8.699 | 9.142 | 8.699 | 9.127 | 487,406 | +0.58(+6.75%) |
Mar 10, 2008 | 8.654 | 8.729 | 8.549 | 8.549 | 365,060 | -0.04(-0.44%) |
Mar 07, 2008 | 8.512 | 8.767 | 8.512 | 8.587 | 453,366 | -0.02(-0.26%) |
Mar 06, 2008 | 8.564 | 8.729 | 8.512 | 8.609 | 437,191 | +0.02(+0.17%) |
Mar 05, 2008 | 8.624 | 8.639 | 8.438 | 8.594 | 327,280 | +0.03(+0.35%) |
Mar 04, 2008 | 8.647 | 8.654 | 8.309 | 8.564 | 739,683 | -0.09(-1.04%) |