Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 7.732 | 8.036 | 7.696 | 7.929 | 87,849 | +0.20(+2.55%) |
May 29, 2008 | 7.607 | 7.732 | 7.544 | 7.732 | 50,443 | +0.09(+1.17%) |
May 28, 2008 | 7.651 | 7.678 | 7.526 | 7.642 | 53,644 | -0.04(-0.47%) |
May 27, 2008 | 7.633 | 7.821 | 7.607 | 7.678 | 84,818 | +0.03(+0.35%) |
May 26, 2008 | 7.616 | 7.696 | 7.517 | 7.651 | 53,152 | +0.00(+0.00%) |
May 23, 2008 | 7.616 | 7.696 | 7.517 | 7.651 | 53,152 | -0.02(-0.23%) |
May 22, 2008 | 7.616 | 7.875 | 7.553 | 7.669 | 44,817 | +0.08(+1.06%) |
May 21, 2008 | 7.607 | 7.875 | 7.544 | 7.589 | 68,432 | -0.04(-0.59%) |
May 20, 2008 | 7.660 | 7.786 | 7.446 | 7.633 | 49,014 | -0.04(-0.58%) |
May 19, 2008 | 7.750 | 7.938 | 7.607 | 7.678 | 80,687 | -0.16(-2.05%) |
May 16, 2008 | 7.696 | 7.911 | 7.669 | 7.839 | 44,151 | +0.15(+1.98%) |
May 15, 2008 | 7.893 | 7.911 | 7.428 | 7.687 | 178,229 | -0.19(-2.39%) |
May 14, 2008 | 8.144 | 8.179 | 7.862 | 7.875 | 59,087 | -0.26(-3.19%) |
May 13, 2008 | 8.054 | 8.135 | 7.920 | 8.135 | 84,160 | +0.11(+1.34%) |
May 12, 2008 | 8.099 | 8.179 | 7.759 | 8.027 | 152,666 | +0.10(+1.24%) |
May 09, 2008 | 7.446 | 7.991 | 7.249 | 7.929 | 139,281 | +0.58(+7.92%) |
May 08, 2008 | 7.508 | 7.553 | 7.186 | 7.347 | 204,048 | -0.17(-2.26%) |
May 07, 2008 | 7.875 | 7.875 | 7.472 | 7.517 | 242,221 | -0.41(-5.19%) |
May 06, 2008 | 7.821 | 8.027 | 7.821 | 7.929 | 130,748 | -0.01(-0.11%) |
May 05, 2008 | 7.875 | 8.197 | 7.830 | 7.938 | 173,272 | +0.06(+0.80%) |
May 02, 2008 | 8.054 | 8.287 | 7.875 | 7.875 | 164,847 | -0.20(-2.44%) |
May 01, 2008 | 8.099 | 8.457 | 8.054 | 8.072 | 217,410 | -0.08(-0.99%) |
Apr 30, 2008 | 8.475 | 8.475 | 8.054 | 8.152 | 341,017 | -0.35(-4.11%) |
Apr 29, 2008 | 8.994 | 9.191 | 8.349 | 8.502 | 579,539 | -0.53(-5.85%) |
Apr 28, 2008 | 9.960 | 10.29 | 8.510 | 9.029 | 1,203,288 | -2.99(-24.87%) |
Apr 25, 2008 | 11.63 | 12.03 | 11.28 | 12.02 | 93,865 | +0.51(+4.43%) |
Apr 24, 2008 | 11.24 | 11.63 | 11.10 | 11.51 | 50,927 | +0.41(+3.71%) |
Apr 23, 2008 | 11.28 | 11.28 | 10.92 | 11.10 | 48,174 | -0.25(-2.21%) |
Apr 22, 2008 | 11.62 | 11.62 | 11.20 | 11.35 | 31,023 | -0.28(-2.39%) |
Apr 21, 2008 | 11.59 | 11.75 | 11.47 | 11.62 | 31,790 | -0.01(-0.08%) |
Apr 18, 2008 | 11.86 | 11.90 | 11.60 | 11.63 | 33,637 | +0.13(+1.09%) |
Apr 17, 2008 | 11.01 | 11.76 | 10.97 | 11.51 | 38,021 | +0.27(+2.39%) |
Apr 16, 2008 | 11.32 | 11.59 | 11.10 | 11.24 | 52,862 | +0.32(+2.95%) |
Apr 15, 2008 | 11.28 | 11.32 | 10.84 | 10.92 | 48,119 | -0.45(-3.94%) |
Apr 14, 2008 | 11.68 | 11.76 | 11.10 | 11.37 | 40,782 | -0.38(-3.27%) |
Apr 11, 2008 | 12.17 | 12.23 | 11.72 | 11.75 | 17,530 | -0.42(-3.46%) |
Apr 10, 2008 | 11.79 | 12.22 | 11.29 | 12.17 | 22,721 | +0.26(+2.18%) |
Apr 09, 2008 | 12.21 | 12.22 | 11.88 | 11.91 | 20,539 | -0.42(-3.41%) |
Apr 08, 2008 | 12.40 | 12.40 | 12.10 | 12.33 | 31,345 | -0.20(-1.57%) |
Apr 07, 2008 | 12.53 | 12.53 | 12.39 | 12.53 | 47,649 | +0.01(+0.07%) |
Apr 04, 2008 | 12.54 | 12.70 | 12.19 | 12.52 | 45,444 | -0.25(-1.96%) |
Apr 03, 2008 | 12.04 | 12.83 | 12.04 | 12.77 | 32,145 | +0.48(+3.93%) |
Apr 02, 2008 | 13.09 | 13.11 | 12.05 | 12.29 | 71,081 | -0.66(-5.11%) |
Apr 01, 2008 | 12.66 | 12.95 | 12.66 | 12.95 | 34,967 | +0.51(+4.10%) |
Mar 31, 2008 | 12.05 | 12.44 | 12.05 | 12.44 | 28,458 | +0.51(+4.28%) |
Mar 28, 2008 | 12.18 | 12.27 | 11.90 | 11.93 | 25,147 | -0.28(-2.27%) |
Mar 27, 2008 | 11.98 | 12.22 | 11.83 | 12.21 | 20,857 | +0.34(+2.87%) |
Mar 26, 2008 | 12.18 | 12.18 | 11.77 | 11.87 | 20,349 | -0.39(-3.21%) |
Mar 25, 2008 | 12.19 | 12.33 | 12.19 | 12.26 | 31,158 | +0.18(+1.48%) |
Mar 24, 2008 | 11.17 | 12.35 | 11.14 | 12.08 | 58,115 | +1.12(+10.20%) |
Mar 21, 2008 | 11.03 | 11.07 | 10.64 | 10.96 | 46,795 | +0.00(+0.00%) |
Mar 20, 2008 | 11.03 | 11.07 | 10.64 | 10.96 | 46,795 | +0.10(+0.91%) |
Mar 19, 2008 | 11.07 | 11.28 | 10.86 | 10.86 | 41,471 | -0.30(-2.72%) |
Mar 18, 2008 | 10.66 | 11.18 | 10.43 | 11.17 | 51,456 | +0.80(+7.68%) |
Mar 17, 2008 | 10.52 | 10.52 | 10.12 | 10.37 | 64,983 | -0.41(-3.82%) |
Mar 14, 2008 | 11.19 | 11.76 | 10.49 | 10.78 | 51,060 | -0.34(-3.06%) |
Mar 13, 2008 | 11.15 | 11.18 | 10.48 | 11.12 | 111,157 | -0.23(-2.05%) |
Mar 12, 2008 | 11.36 | 11.72 | 11.23 | 11.36 | 24,415 | +0.13(+1.20%) |
Mar 11, 2008 | 10.72 | 11.40 | 10.72 | 11.22 | 76,076 | +0.61(+5.73%) |
Mar 10, 2008 | 11.41 | 11.45 | 10.25 | 10.61 | 126,010 | -0.85(-7.42%) |
Mar 07, 2008 | 11.91 | 12.02 | 11.42 | 11.46 | 88,589 | -0.62(-5.11%) |
Mar 06, 2008 | 12.04 | 12.24 | 11.99 | 12.08 | 37,924 | -0.30(-2.46%) |
Mar 05, 2008 | 12.41 | 12.86 | 12.08 | 12.39 | 50,036 | -0.05(-0.43%) |
Mar 04, 2008 | 12.66 | 12.66 | 11.81 | 12.44 | 107,985 | -0.35(-2.73%) |