Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.07 | 13.44 | 13.01 | 13.44 | 120,583 | +0.45(+3.46%) |
May 29, 2008 | 13.40 | 13.64 | 12.90 | 12.99 | 117,590 | -0.47(-3.49%) |
May 28, 2008 | 13.11 | 13.49 | 13.10 | 13.46 | 130,943 | +0.46(+3.53%) |
May 27, 2008 | 12.09 | 13.15 | 12.01 | 13.00 | 216,465 | +0.87(+7.17%) |
May 26, 2008 | 12.75 | 12.75 | 12.01 | 12.13 | 241,465 | +0.00(+0.00%) |
May 23, 2008 | 12.75 | 12.75 | 12.01 | 12.13 | 241,465 | -0.62(-4.86%) |
May 22, 2008 | 13.17 | 13.38 | 12.51 | 12.75 | 263,845 | -0.57(-4.28%) |
May 21, 2008 | 14.47 | 14.50 | 13.15 | 13.32 | 312,923 | -1.10(-7.63%) |
May 20, 2008 | 13.72 | 14.42 | 13.25 | 14.42 | 429,005 | +0.88(+6.50%) |
May 19, 2008 | 13.91 | 14.00 | 13.13 | 13.54 | 442,260 | -0.44(-3.15%) |
May 16, 2008 | 14.31 | 14.63 | 13.61 | 13.98 | 541,740 | -0.12(-0.85%) |
May 15, 2008 | 12.55 | 14.24 | 12.50 | 14.10 | 579,624 | +1.50(+11.90%) |
May 14, 2008 | 13.17 | 13.83 | 12.33 | 12.60 | 437,350 | -0.50(-3.82%) |
May 13, 2008 | 11.78 | 13.58 | 11.78 | 13.10 | 548,415 | +0.98(+8.09%) |
May 12, 2008 | 12.18 | 12.39 | 11.50 | 12.12 | 300,143 | -0.22(-1.78%) |
May 09, 2008 | 11.69 | 12.42 | 11.50 | 12.34 | 296,105 | +0.60(+5.11%) |
May 08, 2008 | 11.85 | 11.88 | 10.76 | 11.74 | 443,341 | -0.18(-1.51%) |
May 07, 2008 | 12.92 | 13.59 | 11.70 | 11.92 | 590,834 | -0.65(-5.17%) |
May 06, 2008 | 12.74 | 13.15 | 12.45 | 12.57 | 543,540 | -0.09(-0.71%) |
May 05, 2008 | 11.75 | 12.74 | 11.73 | 12.66 | 661,623 | +0.96(+8.21%) |
May 02, 2008 | 10.95 | 11.78 | 10.92 | 11.70 | 307,716 | +1.02(+9.55%) |
May 01, 2008 | 10.25 | 11.10 | 10.25 | 10.68 | 283,009 | +0.75(+7.55%) |
Apr 30, 2008 | 10.49 | 10.90 | 9.760 | 9.930 | 108,679 | -0.60(-5.70%) |
Apr 29, 2008 | 11.05 | 11.13 | 10.07 | 10.53 | 103,471 | -0.34(-3.13%) |
Apr 28, 2008 | 11.55 | 11.86 | 10.50 | 10.87 | 275,536 | -0.46(-4.06%) |
Apr 25, 2008 | 10.65 | 11.40 | 10.61 | 11.33 | 212,369 | +0.68(+6.38%) |
Apr 24, 2008 | 10.03 | 10.70 | 9.600 | 10.65 | 256,313 | +0.70(+7.04%) |
Apr 23, 2008 | 10.40 | 10.59 | 9.950 | 9.950 | 178,037 | -0.61(-5.78%) |
Apr 22, 2008 | 11.36 | 11.50 | 10.50 | 10.56 | 244,692 | -0.84(-7.37%) |
Apr 21, 2008 | 11.14 | 11.69 | 10.90 | 11.40 | 404,038 | +0.65(+6.05%) |
Apr 18, 2008 | 10.43 | 10.89 | 10.43 | 10.75 | 211,323 | +0.43(+4.17%) |
Apr 17, 2008 | 10.24 | 10.43 | 10.24 | 10.32 | 94,455 | +0.19(+1.88%) |
Apr 16, 2008 | 10.01 | 10.24 | 10.01 | 10.13 | 152,454 | +0.18(+1.81%) |
Apr 15, 2008 | 9.700 | 10.04 | 9.693 | 9.950 | 119,996 | +0.26(+2.68%) |
Apr 14, 2008 | 9.700 | 9.900 | 9.520 | 9.690 | 132,049 | +0.15(+1.57%) |
Apr 11, 2008 | 9.490 | 9.629 | 9.000 | 9.540 | 80,152 | +0.04(+0.42%) |
Apr 10, 2008 | 9.370 | 9.610 | 9.108 | 9.500 | 126,112 | +0.26(+2.81%) |
Apr 09, 2008 | 8.880 | 9.370 | 8.810 | 9.240 | 213,589 | +0.61(+7.07%) |
Apr 08, 2008 | 8.300 | 8.790 | 8.300 | 8.630 | 116,195 | +0.39(+4.73%) |
Apr 07, 2008 | 7.870 | 8.790 | 7.845 | 8.240 | 235,204 | +0.52(+6.74%) |
Apr 04, 2008 | 7.840 | 7.950 | 7.700 | 7.720 | 52,159 | +0.00(+0.00%) |
Apr 03, 2008 | 7.850 | 7.900 | 7.570 | 7.720 | 32,837 | -0.08(-0.97%) |
Apr 02, 2008 | 7.700 | 7.950 | 7.600 | 7.796 | 32,148 | +0.10(+1.25%) |
Apr 01, 2008 | 7.810 | 7.890 | 7.360 | 7.700 | 38,515 | -0.09(-1.16%) |
Mar 31, 2008 | 7.480 | 7.810 | 7.422 | 7.790 | 99,641 | +0.44(+5.99%) |
Mar 28, 2008 | 7.570 | 7.580 | 7.310 | 7.350 | 23,071 | -0.23(-3.03%) |
Mar 27, 2008 | 7.780 | 7.790 | 7.320 | 7.580 | 25,651 | -0.14(-1.81%) |
Mar 26, 2008 | 7.460 | 7.780 | 7.430 | 7.720 | 71,546 | +0.26(+3.49%) |
Mar 25, 2008 | 7.170 | 7.480 | 7.140 | 7.460 | 74,712 | +0.41(+5.82%) |
Mar 24, 2008 | 6.460 | 7.180 | 6.460 | 7.050 | 86,297 | +0.61(+9.47%) |
Mar 21, 2008 | 6.560 | 6.560 | 6.300 | 6.440 | 23,453 | +0.00(+0.00%) |
Mar 20, 2008 | 6.560 | 6.560 | 6.300 | 6.440 | 23,453 | -0.12(-1.83%) |
Mar 19, 2008 | 6.530 | 6.690 | 6.350 | 6.560 | 16,960 | +0.01(+0.15%) |
Mar 18, 2008 | 6.660 | 6.680 | 6.510 | 6.550 | 16,994 | -0.14(-2.09%) |
Mar 17, 2008 | 6.550 | 6.810 | 6.510 | 6.690 | 13,700 | -0.13(-1.92%) |
Mar 14, 2008 | 6.700 | 6.850 | 6.680 | 6.821 | 27,218 | +0.10(+1.50%) |
Mar 13, 2008 | 6.700 | 6.720 | 6.600 | 6.720 | 28,214 | -0.06(-0.88%) |
Mar 12, 2008 | 6.890 | 6.950 | 6.550 | 6.780 | 28,627 | +0.04(+0.59%) |
Mar 11, 2008 | 6.830 | 7.140 | 6.680 | 6.740 | 69,757 | -0.26(-3.71%) |
Mar 10, 2008 | 7.160 | 7.390 | 6.990 | 7.000 | 52,312 | -0.16(-2.23%) |
Mar 07, 2008 | 7.230 | 7.560 | 7.160 | 7.160 | 53,393 | -0.28(-3.76%) |
Mar 06, 2008 | 8.010 | 8.200 | 7.060 | 7.440 | 229,351 | +1.36(+22.37%) |
Mar 05, 2008 | 5.890 | 6.260 | 5.870 | 6.080 | 17,888 | +0.16(+2.70%) |
Mar 04, 2008 | 5.860 | 5.970 | 5.850 | 5.920 | 31,117 | -0.06(-1.00%) |