Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.51 | 10.98 | 10.43 | 10.74 | 563,424 | +0.35(+3.35%) |
May 29, 2008 | 10.59 | 10.84 | 10.17 | 10.39 | 493,493 | -0.26(-2.41%) |
May 28, 2008 | 9.243 | 10.72 | 9.211 | 10.64 | 589,560 | +1.41(+15.24%) |
May 27, 2008 | 9.030 | 9.243 | 9.030 | 9.236 | 231,886 | +0.21(+2.28%) |
May 26, 2008 | 8.951 | 9.179 | 8.951 | 9.030 | 176,055 | +0.00(+0.00%) |
May 23, 2008 | 8.951 | 9.179 | 8.951 | 9.030 | 176,055 | +0.06(+0.71%) |
May 22, 2008 | 9.015 | 9.122 | 8.930 | 8.966 | 257,286 | -0.03(-0.32%) |
May 21, 2008 | 9.058 | 9.115 | 8.909 | 8.994 | 477,050 | -0.04(-0.47%) |
May 20, 2008 | 8.958 | 9.136 | 8.958 | 9.037 | 263,850 | +0.04(+0.47%) |
May 19, 2008 | 9.065 | 9.158 | 8.923 | 8.994 | 190,702 | -0.07(-0.78%) |
May 16, 2008 | 9.193 | 9.276 | 8.966 | 9.065 | 193,220 | -0.09(-0.93%) |
May 15, 2008 | 9.115 | 9.243 | 9.108 | 9.150 | 176,421 | +0.11(+1.26%) |
May 14, 2008 | 9.101 | 9.293 | 9.015 | 9.037 | 126,670 | -0.06(-0.70%) |
May 13, 2008 | 9.179 | 9.300 | 9.065 | 9.101 | 71,710 | -0.06(-0.70%) |
May 12, 2008 | 9.115 | 9.413 | 9.115 | 9.165 | 119,913 | +0.08(+0.86%) |
May 09, 2008 | 9.243 | 9.385 | 8.937 | 9.086 | 322,910 | -0.60(-6.24%) |
May 08, 2008 | 9.449 | 9.861 | 9.449 | 9.691 | 159,126 | +0.30(+3.18%) |
May 07, 2008 | 9.954 | 10.13 | 9.385 | 9.392 | 158,707 | -0.51(-5.17%) |
May 06, 2008 | 9.726 | 10.13 | 9.719 | 9.904 | 175,006 | +0.28(+2.88%) |
May 05, 2008 | 9.591 | 9.847 | 9.470 | 9.627 | 144,884 | +0.13(+1.35%) |
May 02, 2008 | 9.776 | 9.954 | 9.485 | 9.499 | 153,118 | -0.28(-2.84%) |
May 01, 2008 | 9.200 | 9.776 | 9.182 | 9.776 | 189,546 | +0.55(+6.01%) |
Apr 30, 2008 | 9.392 | 9.442 | 9.115 | 9.221 | 147,694 | -0.13(-1.37%) |
Apr 29, 2008 | 9.435 | 9.598 | 9.300 | 9.349 | 99,132 | -0.13(-1.35%) |
Apr 28, 2008 | 9.527 | 9.563 | 9.371 | 9.477 | 102,110 | +0.06(+0.60%) |
Apr 25, 2008 | 9.456 | 9.598 | 9.257 | 9.421 | 95,401 | -0.06(-0.60%) |
Apr 24, 2008 | 9.314 | 9.499 | 9.165 | 9.477 | 127,113 | +0.14(+1.52%) |
Apr 23, 2008 | 9.001 | 9.378 | 9.001 | 9.335 | 119,196 | +0.37(+4.12%) |
Apr 22, 2008 | 9.065 | 9.214 | 8.873 | 8.966 | 146,934 | -0.19(-2.10%) |
Apr 21, 2008 | 9.150 | 9.307 | 9.022 | 9.158 | 101,568 | -0.14(-1.53%) |
Apr 18, 2008 | 9.072 | 9.335 | 8.958 | 9.300 | 183,372 | +0.41(+4.64%) |
Apr 17, 2008 | 9.321 | 9.342 | 8.823 | 8.887 | 321,057 | -0.45(-4.80%) |
Apr 16, 2008 | 9.264 | 9.392 | 9.150 | 9.335 | 107,011 | +0.28(+3.14%) |
Apr 15, 2008 | 9.072 | 9.158 | 8.994 | 9.051 | 85,941 | +0.06(+0.63%) |
Apr 14, 2008 | 9.193 | 9.492 | 8.909 | 8.994 | 137,825 | -0.26(-2.77%) |
Apr 11, 2008 | 9.413 | 9.591 | 9.158 | 9.250 | 155,238 | -0.27(-2.84%) |
Apr 10, 2008 | 9.492 | 9.627 | 9.335 | 9.520 | 94,796 | +0.04(+0.45%) |
Apr 09, 2008 | 9.648 | 9.691 | 9.464 | 9.477 | 183,604 | -0.17(-1.77%) |
Apr 08, 2008 | 9.712 | 9.872 | 9.613 | 9.648 | 95,556 | -0.06(-0.59%) |
Apr 07, 2008 | 9.705 | 9.989 | 9.705 | 9.705 | 114,187 | +0.04(+0.37%) |
Apr 04, 2008 | 9.883 | 10.02 | 9.669 | 9.669 | 134,749 | -0.21(-2.16%) |
Apr 03, 2008 | 9.989 | 10.18 | 9.854 | 9.883 | 80,129 | -0.30(-2.93%) |
Apr 02, 2008 | 10.15 | 10.24 | 10.02 | 10.18 | 77,581 | +0.14(+1.42%) |
Apr 01, 2008 | 9.968 | 10.10 | 9.868 | 10.04 | 106,137 | +0.41(+4.28%) |
Mar 31, 2008 | 9.769 | 10.25 | 9.598 | 9.627 | 104,725 | -0.23(-2.31%) |
Mar 28, 2008 | 10.52 | 10.52 | 9.840 | 9.854 | 66,500 | -0.26(-2.53%) |
Mar 27, 2008 | 10.30 | 10.59 | 10.06 | 10.11 | 76,880 | -0.23(-2.27%) |
Mar 26, 2008 | 10.63 | 10.66 | 10.27 | 10.34 | 58,195 | -0.31(-2.94%) |
Mar 25, 2008 | 10.42 | 10.66 | 10.26 | 10.66 | 106,711 | +0.26(+2.53%) |
Mar 24, 2008 | 10.13 | 10.63 | 10.13 | 10.39 | 202,112 | +0.41(+4.06%) |
Mar 21, 2008 | 9.591 | 9.989 | 9.051 | 9.989 | 480,887 | +0.00(+0.00%) |
Mar 20, 2008 | 9.591 | 9.989 | 9.051 | 9.989 | 480,887 | +0.84(+9.17%) |
Mar 19, 2008 | 9.470 | 9.719 | 9.122 | 9.150 | 233,608 | -0.26(-2.79%) |
Mar 18, 2008 | 9.563 | 9.726 | 9.271 | 9.413 | 280,846 | +0.46(+5.16%) |
Mar 17, 2008 | 9.492 | 9.776 | 8.752 | 8.951 | 455,629 | -1.01(-10.14%) |
Mar 14, 2008 | 10.34 | 10.40 | 9.783 | 9.961 | 198,738 | -0.36(-3.45%) |
Mar 13, 2008 | 10.16 | 10.38 | 9.833 | 10.32 | 519,768 | +0.26(+2.54%) |
Mar 12, 2008 | 9.940 | 10.49 | 9.741 | 10.06 | 246,103 | +0.33(+3.36%) |
Mar 11, 2008 | 9.342 | 9.762 | 8.909 | 9.733 | 570,005 | +0.25(+2.62%) |
Mar 10, 2008 | 10.16 | 10.57 | 9.341 | 9.485 | 312,127 | -1.07(-10.11%) |
Mar 07, 2008 | 10.66 | 10.87 | 10.13 | 10.55 | 261,870 | -0.22(-2.05%) |
Mar 06, 2008 | 11.62 | 11.66 | 10.70 | 10.77 | 360,748 | -0.90(-7.68%) |
Mar 05, 2008 | 11.83 | 11.91 | 11.53 | 11.67 | 182,795 | -0.09(-0.73%) |
Mar 04, 2008 | 11.85 | 12.03 | 11.53 | 11.75 | 242,107 | -0.29(-2.42%) |