Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.54 | 10.56 | 10.29 | 10.45 | 307,449 | -0.08(-0.79%) |
May 29, 2008 | 10.14 | 10.78 | 10.14 | 10.54 | 202,882 | +0.31(+3.00%) |
May 28, 2008 | 10.12 | 10.43 | 10.10 | 10.23 | 208,502 | +0.19(+1.85%) |
May 27, 2008 | 9.635 | 10.15 | 9.607 | 10.04 | 225,268 | +0.44(+4.55%) |
May 26, 2008 | 9.588 | 9.746 | 9.402 | 9.607 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.588 | 9.746 | 9.402 | 9.607 | 170,537 | -0.06(-0.58%) |
May 22, 2008 | 9.402 | 9.839 | 9.319 | 9.662 | 282,494 | +0.23(+2.46%) |
May 21, 2008 | 9.532 | 9.755 | 9.337 | 9.430 | 363,249 | -0.05(-0.49%) |
May 20, 2008 | 9.337 | 9.597 | 9.272 | 9.477 | 248,183 | +0.07(+0.79%) |
May 19, 2008 | 9.402 | 9.597 | 9.235 | 9.402 | 266,998 | -0.03(-0.30%) |
May 16, 2008 | 9.653 | 9.709 | 9.282 | 9.430 | 225,576 | -0.20(-2.12%) |
May 15, 2008 | 9.263 | 9.681 | 9.198 | 9.635 | 200,420 | +0.36(+3.91%) |
May 14, 2008 | 9.226 | 9.542 | 9.226 | 9.272 | 254,459 | +0.07(+0.81%) |
May 13, 2008 | 9.402 | 9.477 | 9.179 | 9.198 | 274,039 | -0.18(-1.88%) |
May 12, 2008 | 9.226 | 9.439 | 9.226 | 9.374 | 370,429 | +0.24(+2.64%) |
May 09, 2008 | 9.021 | 9.189 | 8.975 | 9.133 | 177,948 | -0.02(-0.20%) |
May 08, 2008 | 9.365 | 9.402 | 8.994 | 9.151 | 207,365 | -0.15(-1.60%) |
May 07, 2008 | 9.672 | 9.746 | 9.226 | 9.300 | 454,146 | -0.35(-3.66%) |
May 06, 2008 | 10.05 | 10.05 | 9.653 | 9.653 | 448,149 | -0.44(-4.33%) |
May 05, 2008 | 10.32 | 10.39 | 9.941 | 10.09 | 733,884 | -0.29(-2.78%) |
May 02, 2008 | 10.91 | 11.07 | 10.35 | 10.38 | 739,062 | -0.42(-3.87%) |
May 01, 2008 | 11.05 | 11.11 | 10.67 | 10.80 | 797,253 | -0.21(-1.94%) |
Apr 30, 2008 | 10.95 | 11.33 | 10.83 | 11.01 | 572,265 | +0.11(+1.02%) |
Apr 29, 2008 | 10.68 | 11.06 | 10.41 | 10.90 | 622,132 | +0.19(+1.73%) |
Apr 28, 2008 | 10.55 | 10.94 | 10.13 | 10.71 | 513,048 | +0.17(+1.59%) |
Apr 25, 2008 | 10.76 | 10.92 | 10.16 | 10.55 | 280,846 | -0.15(-1.39%) |
Apr 24, 2008 | 9.960 | 10.85 | 9.653 | 10.69 | 298,119 | +0.83(+8.38%) |
Apr 23, 2008 | 9.597 | 9.941 | 9.393 | 9.867 | 156,390 | +0.27(+2.81%) |
Apr 22, 2008 | 10.17 | 10.21 | 9.430 | 9.597 | 270,587 | -0.63(-6.18%) |
Apr 21, 2008 | 10.09 | 10.27 | 9.988 | 10.23 | 150,316 | +0.04(+0.36%) |
Apr 18, 2008 | 9.960 | 10.20 | 9.876 | 10.19 | 289,126 | +0.38(+3.88%) |
Apr 17, 2008 | 9.969 | 10.02 | 9.690 | 9.811 | 224,108 | -0.21(-2.13%) |
Apr 16, 2008 | 10.09 | 10.27 | 9.848 | 10.02 | 352,545 | +0.05(+0.47%) |
Apr 15, 2008 | 9.895 | 10.03 | 9.774 | 9.978 | 548,631 | +0.17(+1.70%) |
Apr 14, 2008 | 9.950 | 10.23 | 9.774 | 9.811 | 596,062 | -0.11(-1.12%) |
Apr 11, 2008 | 10.49 | 10.54 | 9.737 | 9.923 | 758,651 | -0.72(-6.72%) |
Apr 10, 2008 | 9.876 | 10.81 | 9.718 | 10.64 | 1,261,007 | +1.50(+16.36%) |
Apr 09, 2008 | 9.588 | 9.727 | 8.928 | 9.142 | 391,569 | -0.41(-4.28%) |
Apr 08, 2008 | 9.198 | 9.653 | 8.975 | 9.551 | 381,228 | +0.35(+3.84%) |
Apr 07, 2008 | 9.820 | 9.960 | 9.124 | 9.198 | 318,593 | -0.60(-6.16%) |
Apr 04, 2008 | 9.672 | 9.969 | 9.467 | 9.802 | 222,585 | +0.05(+0.48%) |
Apr 03, 2008 | 9.793 | 9.941 | 9.653 | 9.755 | 233,886 | -0.15(-1.50%) |
Apr 02, 2008 | 9.793 | 10.07 | 9.607 | 9.904 | 208,808 | +0.11(+1.14%) |
Apr 01, 2008 | 9.244 | 9.839 | 9.244 | 9.793 | 267,145 | +0.51(+5.51%) |
Mar 31, 2008 | 9.207 | 9.477 | 9.068 | 9.282 | 498,556 | +0.08(+0.91%) |
Mar 28, 2008 | 9.625 | 9.755 | 9.161 | 9.198 | 479,505 | -0.47(-4.90%) |
Mar 27, 2008 | 9.904 | 9.978 | 9.477 | 9.672 | 357,396 | -0.14(-1.42%) |
Mar 26, 2008 | 9.570 | 9.858 | 9.449 | 9.811 | 336,783 | +0.20(+2.03%) |
Mar 25, 2008 | 9.560 | 9.681 | 9.207 | 9.616 | 268,652 | +0.07(+0.68%) |
Mar 24, 2008 | 9.198 | 9.662 | 9.077 | 9.551 | 403,946 | +0.55(+6.09%) |
Mar 21, 2008 | 8.836 | 9.031 | 8.724 | 9.003 | 1,004,600 | +0.00(+0.00%) |
Mar 20, 2008 | 8.836 | 9.031 | 8.724 | 9.003 | 1,004,600 | +0.31(+3.53%) |
Mar 19, 2008 | 9.077 | 9.291 | 8.659 | 8.696 | 379,298 | -0.46(-5.07%) |
Mar 18, 2008 | 8.594 | 9.161 | 8.594 | 9.161 | 416,195 | +0.77(+9.19%) |
Mar 17, 2008 | 8.278 | 8.780 | 8.185 | 8.390 | 624,196 | +0.01(+0.11%) |
Mar 14, 2008 | 8.808 | 8.808 | 8.213 | 8.380 | 792,071 | -0.33(-3.74%) |
Mar 13, 2008 | 8.631 | 8.928 | 8.371 | 8.706 | 350,022 | -0.08(-0.95%) |
Mar 12, 2008 | 8.046 | 8.928 | 7.897 | 8.789 | 644,829 | +0.64(+7.87%) |
Mar 11, 2008 | 7.386 | 8.241 | 7.386 | 8.148 | 558,507 | +0.98(+13.75%) |
Mar 10, 2008 | 7.776 | 8.074 | 7.107 | 7.163 | 660,113 | -0.60(-7.78%) |
Mar 07, 2008 | 7.953 | 8.687 | 7.739 | 7.767 | 888,403 | -0.21(-2.68%) |
Mar 06, 2008 | 9.746 | 9.746 | 7.897 | 7.981 | 1,151,738 | -1.84(-18.73%) |
Mar 05, 2008 | 9.848 | 10.11 | 9.579 | 9.820 | 400,717 | -0.04(-0.38%) |
Mar 04, 2008 | 9.923 | 10.09 | 9.774 | 9.858 | 819,733 | -0.19(-1.85%) |