Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.10 | 12.33 | 12.10 | 12.26 | 12,163 | +0.23(+1.91%) |
May 29, 2008 | 11.35 | 12.39 | 11.09 | 12.03 | 51,102 | +0.63(+5.53%) |
May 28, 2008 | 11.43 | 11.50 | 11.01 | 11.40 | 12,199 | +0.10(+0.88%) |
May 27, 2008 | 11.26 | 11.40 | 11.00 | 11.30 | 12,566 | -0.11(-0.96%) |
May 26, 2008 | 11.68 | 11.68 | 11.19 | 11.41 | 14,031 | +0.00(+0.00%) |
May 23, 2008 | 11.68 | 11.68 | 11.19 | 11.41 | 14,031 | -0.09(-0.78%) |
May 22, 2008 | 11.95 | 11.95 | 11.23 | 11.50 | 13,027 | -0.26(-2.21%) |
May 21, 2008 | 11.73 | 12.28 | 11.54 | 11.76 | 18,085 | -0.01(-0.08%) |
May 20, 2008 | 11.77 | 12.05 | 11.60 | 11.77 | 25,011 | +0.20(+1.73%) |
May 19, 2008 | 12.03 | 12.40 | 11.53 | 11.57 | 42,629 | -0.31(-2.61%) |
May 16, 2008 | 12.38 | 12.47 | 11.75 | 11.88 | 18,912 | -0.33(-2.70%) |
May 15, 2008 | 12.51 | 12.71 | 11.70 | 12.21 | 19,101 | -0.38(-3.02%) |
May 14, 2008 | 12.51 | 12.95 | 12.49 | 12.59 | 13,827 | -0.01(-0.08%) |
May 13, 2008 | 12.62 | 12.89 | 12.35 | 12.60 | 21,565 | -0.10(-0.79%) |
May 12, 2008 | 13.09 | 13.09 | 12.42 | 12.70 | 22,063 | -0.25(-1.93%) |
May 09, 2008 | 13.06 | 13.25 | 12.36 | 12.95 | 73,477 | +0.20(+1.57%) |
May 08, 2008 | 11.89 | 12.80 | 11.85 | 12.75 | 113,463 | +1.14(+9.82%) |
May 07, 2008 | 12.36 | 12.70 | 11.06 | 11.61 | 43,761 | -0.89(-7.12%) |
May 06, 2008 | 12.90 | 13.10 | 12.11 | 12.50 | 100,387 | -0.62(-4.73%) |
May 05, 2008 | 11.66 | 13.24 | 11.63 | 13.12 | 136,910 | +1.43(+12.23%) |
May 02, 2008 | 11.33 | 11.77 | 11.33 | 11.69 | 12,213 | +0.32(+2.81%) |
May 01, 2008 | 11.48 | 11.83 | 11.15 | 11.37 | 7,510 | -0.24(-2.07%) |
Apr 30, 2008 | 11.37 | 11.61 | 11.03 | 11.61 | 16,969 | +0.61(+5.55%) |
Apr 29, 2008 | 11.50 | 11.50 | 10.99 | 11.00 | 11,799 | -0.34(-3.00%) |
Apr 28, 2008 | 11.74 | 11.74 | 11.10 | 11.34 | 22,603 | -0.19(-1.65%) |
Apr 25, 2008 | 12.55 | 12.55 | 11.03 | 11.53 | 18,644 | -0.68(-5.57%) |
Apr 24, 2008 | 12.56 | 12.56 | 12.00 | 12.21 | 13,280 | -0.05(-0.41%) |
Apr 23, 2008 | 11.85 | 12.67 | 11.67 | 12.26 | 32,854 | +0.50(+4.25%) |
Apr 22, 2008 | 12.00 | 12.24 | 11.20 | 11.76 | 19,419 | -0.18(-1.51%) |
Apr 21, 2008 | 12.38 | 12.51 | 11.63 | 11.94 | 48,510 | -0.43(-3.48%) |
Apr 18, 2008 | 12.61 | 12.71 | 12.01 | 12.37 | 13,644 | -0.03(-0.24%) |
Apr 17, 2008 | 12.26 | 12.50 | 12.26 | 12.40 | 18,800 | -0.10(-0.80%) |
Apr 16, 2008 | 12.10 | 12.70 | 12.10 | 12.50 | 38,894 | +0.33(+2.71%) |
Apr 15, 2008 | 11.91 | 12.45 | 11.62 | 12.17 | 21,990 | +0.16(+1.33%) |
Apr 14, 2008 | 11.88 | 12.24 | 11.87 | 12.01 | 29,120 | +0.13(+1.09%) |
Apr 11, 2008 | 12.25 | 12.44 | 11.58 | 11.88 | 19,788 | -0.12(-1.00%) |
Apr 10, 2008 | 11.02 | 12.25 | 11.02 | 12.00 | 85,450 | +0.85(+7.62%) |
Apr 09, 2008 | 10.95 | 11.18 | 10.01 | 11.15 | 28,558 | +0.40(+3.72%) |
Apr 08, 2008 | 10.40 | 10.92 | 10.40 | 10.75 | 27,485 | +0.14(+1.32%) |
Apr 07, 2008 | 9.810 | 10.84 | 9.810 | 10.61 | 35,388 | +0.92(+9.49%) |
Apr 04, 2008 | 9.810 | 10.19 | 9.500 | 9.690 | 25,900 | -0.04(-0.41%) |
Apr 03, 2008 | 9.980 | 10.40 | 9.630 | 9.730 | 24,253 | -0.27(-2.70%) |
Apr 02, 2008 | 10.00 | 10.20 | 9.600 | 10.00 | 25,177 | +0.16(+1.63%) |
Apr 01, 2008 | 10.24 | 10.24 | 8.820 | 9.840 | 37,283 | -0.14(-1.40%) |
Mar 31, 2008 | 9.530 | 10.24 | 9.000 | 9.980 | 38,148 | -0.09(-0.89%) |
Mar 28, 2008 | 9.190 | 10.27 | 9.190 | 10.07 | 42,282 | +1.04(+11.52%) |
Mar 27, 2008 | 8.910 | 9.100 | 8.910 | 9.030 | 2,700 | -0.06(-0.66%) |
Mar 26, 2008 | 8.790 | 9.200 | 8.730 | 9.090 | 6,000 | +0.63(+7.45%) |
Mar 25, 2008 | 9.260 | 9.260 | 8.410 | 8.460 | 18,565 | -0.63(-6.93%) |
Mar 24, 2008 | 9.150 | 9.500 | 9.085 | 9.090 | 11,804 | +0.21(+2.36%) |
Mar 21, 2008 | 8.140 | 9.180 | 8.140 | 8.880 | 16,721 | +0.00(+0.00%) |
Mar 20, 2008 | 8.140 | 9.180 | 8.140 | 8.880 | 16,721 | +0.37(+4.35%) |
Mar 19, 2008 | 8.290 | 8.510 | 8.100 | 8.510 | 18,593 | +0.25(+3.03%) |
Mar 18, 2008 | 8.250 | 8.500 | 8.220 | 8.260 | 20,432 | +0.16(+1.98%) |
Mar 17, 2008 | 8.300 | 8.380 | 7.560 | 8.100 | 12,838 | -0.29(-3.46%) |
Mar 14, 2008 | 8.540 | 8.590 | 8.130 | 8.390 | 14,364 | -0.05(-0.59%) |
Mar 13, 2008 | 8.900 | 8.900 | 7.950 | 8.440 | 55,804 | -0.46(-5.17%) |
Mar 12, 2008 | 9.220 | 9.220 | 8.900 | 8.900 | 9,051 | -0.14(-1.55%) |
Mar 11, 2008 | 8.560 | 10.22 | 7.800 | 9.040 | 54,019 | +0.59(+6.98%) |
Mar 10, 2008 | 9.810 | 10.21 | 7.120 | 8.450 | 61,951 | -1.65(-16.34%) |
Mar 07, 2008 | 10.07 | 10.39 | 10.01 | 10.10 | 14,300 | -0.11(-1.08%) |
Mar 06, 2008 | 9.860 | 10.35 | 9.781 | 10.21 | 6,350 | +0.35(+3.55%) |
Mar 05, 2008 | 10.50 | 10.50 | 9.610 | 9.860 | 12,148 | -0.65(-6.18%) |
Mar 04, 2008 | 10.52 | 10.70 | 10.17 | 10.51 | 11,078 | -0.04(-0.38%) |