Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.473 | 8.504 | 8.194 | 8.218 | 461,555 | -0.23(-2.74%) |
May 29, 2008 | 8.218 | 8.644 | 8.218 | 8.449 | 375,516 | +0.18(+2.21%) |
May 28, 2008 | 8.023 | 8.327 | 7.968 | 8.267 | 610,562 | +0.33(+4.22%) |
May 27, 2008 | 7.750 | 8.090 | 7.707 | 7.932 | 464,143 | +0.22(+2.84%) |
May 26, 2008 | 7.853 | 7.883 | 7.470 | 7.713 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.853 | 7.883 | 7.470 | 7.713 | 801,830 | -0.21(-2.61%) |
May 22, 2008 | 8.364 | 8.370 | 7.731 | 7.920 | 1,679,001 | +0.03(+0.39%) |
May 21, 2008 | 7.987 | 8.084 | 7.725 | 7.889 | 980,774 | -0.02(-0.23%) |
May 20, 2008 | 8.212 | 8.279 | 7.786 | 7.908 | 1,319,221 | -0.35(-4.27%) |
May 19, 2008 | 8.431 | 8.498 | 8.212 | 8.260 | 873,776 | -0.16(-1.88%) |
May 16, 2008 | 8.619 | 8.619 | 8.145 | 8.419 | 461,743 | -0.12(-1.35%) |
May 15, 2008 | 8.589 | 8.632 | 8.181 | 8.534 | 794,610 | -0.09(-1.06%) |
May 14, 2008 | 8.565 | 8.923 | 8.528 | 8.625 | 367,880 | +0.09(+1.07%) |
May 13, 2008 | 8.479 | 8.717 | 8.455 | 8.534 | 503,741 | +0.04(+0.43%) |
May 12, 2008 | 8.285 | 8.565 | 8.066 | 8.498 | 552,143 | +0.24(+2.95%) |
May 09, 2008 | 8.054 | 8.388 | 8.054 | 8.254 | 162,774 | +0.06(+0.74%) |
May 08, 2008 | 8.413 | 8.695 | 8.084 | 8.194 | 604,206 | -0.13(-1.61%) |
May 07, 2008 | 8.644 | 8.735 | 8.279 | 8.327 | 988,653 | -0.27(-3.18%) |
May 06, 2008 | 8.887 | 8.990 | 8.559 | 8.601 | 1,010,929 | -0.33(-3.74%) |
May 05, 2008 | 9.252 | 9.252 | 8.893 | 8.936 | 552,614 | -0.47(-4.98%) |
May 02, 2008 | 9.757 | 9.872 | 9.349 | 9.404 | 421,488 | -0.26(-2.64%) |
May 01, 2008 | 9.562 | 9.799 | 9.361 | 9.660 | 673,334 | +0.09(+0.89%) |
Apr 30, 2008 | 10.04 | 10.08 | 9.228 | 9.574 | 1,131,604 | -0.43(-4.26%) |
Apr 29, 2008 | 9.672 | 10.07 | 9.556 | 10.00 | 542,013 | +0.30(+3.07%) |
Apr 28, 2008 | 9.410 | 9.897 | 9.130 | 9.702 | 543,417 | +0.27(+2.84%) |
Apr 25, 2008 | 9.179 | 9.623 | 9.149 | 9.434 | 559,676 | +0.30(+3.33%) |
Apr 24, 2008 | 8.577 | 9.161 | 8.419 | 9.130 | 636,762 | +0.60(+6.99%) |
Apr 23, 2008 | 8.248 | 8.632 | 8.181 | 8.534 | 345,318 | +0.30(+3.70%) |
Apr 22, 2008 | 8.376 | 8.400 | 8.011 | 8.230 | 496,935 | -0.17(-2.03%) |
Apr 21, 2008 | 8.577 | 8.577 | 8.181 | 8.400 | 452,563 | -0.26(-2.95%) |
Apr 18, 2008 | 8.528 | 8.790 | 8.419 | 8.656 | 362,486 | +0.29(+3.49%) |
Apr 17, 2008 | 8.340 | 8.461 | 8.200 | 8.364 | 253,678 | -0.04(-0.43%) |
Apr 16, 2008 | 8.431 | 8.662 | 8.340 | 8.400 | 479,241 | +0.04(+0.44%) |
Apr 15, 2008 | 8.285 | 8.492 | 8.169 | 8.364 | 405,419 | +0.16(+2.00%) |
Apr 14, 2008 | 8.303 | 8.370 | 8.035 | 8.200 | 655,015 | -0.08(-0.96%) |
Apr 11, 2008 | 8.394 | 8.546 | 8.084 | 8.279 | 656,940 | -0.31(-3.61%) |
Apr 10, 2008 | 8.607 | 8.668 | 8.078 | 8.589 | 1,416,429 | -0.80(-8.55%) |
Apr 09, 2008 | 9.745 | 9.854 | 9.337 | 9.392 | 370,058 | -0.36(-3.68%) |
Apr 08, 2008 | 9.690 | 9.781 | 9.574 | 9.751 | 481,170 | -0.04(-0.37%) |
Apr 07, 2008 | 10.14 | 10.14 | 9.733 | 9.787 | 390,120 | -0.26(-2.60%) |
Apr 04, 2008 | 10.24 | 10.24 | 9.824 | 10.05 | 416,090 | -0.16(-1.61%) |
Apr 03, 2008 | 10.04 | 10.26 | 9.848 | 10.21 | 361,674 | +0.05(+0.48%) |
Apr 02, 2008 | 10.42 | 10.54 | 10.15 | 10.16 | 686,524 | -0.18(-1.71%) |
Apr 01, 2008 | 10.04 | 10.40 | 9.976 | 10.34 | 545,471 | +0.49(+4.94%) |
Mar 31, 2008 | 9.520 | 10.05 | 9.447 | 9.854 | 518,509 | +0.20(+2.08%) |
Mar 28, 2008 | 10.35 | 10.35 | 9.623 | 9.653 | 1,029,294 | -0.82(-7.79%) |
Mar 27, 2008 | 10.55 | 10.67 | 10.34 | 10.47 | 1,162,083 | -0.03(-0.29%) |
Mar 26, 2008 | 10.58 | 10.68 | 10.31 | 10.50 | 1,852,248 | -0.26(-2.38%) |
Mar 25, 2008 | 10.34 | 10.94 | 10.26 | 10.75 | 1,186,210 | +0.49(+4.74%) |
Mar 24, 2008 | 10.16 | 10.76 | 10.02 | 10.27 | 1,388,008 | -0.02(-0.24%) |
Mar 21, 2008 | 9.045 | 10.45 | 8.765 | 10.29 | 4,882,438 | +0.00(+0.00%) |
Mar 20, 2008 | 9.045 | 10.45 | 8.765 | 10.29 | 4,881,781 | +1.64(+18.90%) |
Mar 19, 2008 | 8.893 | 9.197 | 8.552 | 8.656 | 887,998 | -0.14(-1.59%) |
Mar 18, 2008 | 8.625 | 8.911 | 8.419 | 8.796 | 818,078 | +0.40(+4.78%) |
Mar 17, 2008 | 8.260 | 8.692 | 8.194 | 8.394 | 671,813 | -0.34(-3.90%) |
Mar 14, 2008 | 8.607 | 8.911 | 8.224 | 8.735 | 851,904 | +0.12(+1.41%) |
Mar 13, 2008 | 8.066 | 8.674 | 7.798 | 8.613 | 720,380 | +0.44(+5.36%) |
Mar 12, 2008 | 8.656 | 8.820 | 8.096 | 8.175 | 1,396,341 | -0.58(-6.67%) |
Mar 11, 2008 | 9.234 | 10.27 | 8.035 | 8.759 | 2,955,382 | +1.28(+17.07%) |
Mar 10, 2008 | 7.822 | 7.871 | 7.324 | 7.482 | 692,389 | -0.26(-3.38%) |
Mar 07, 2008 | 7.524 | 8.443 | 7.415 | 7.743 | 555,400 | +0.09(+1.19%) |
Mar 06, 2008 | 8.029 | 8.230 | 7.561 | 7.652 | 954,141 | -0.62(-7.50%) |
Mar 05, 2008 | 8.145 | 8.522 | 8.066 | 8.273 | 996,132 | +0.26(+3.19%) |
Mar 04, 2008 | 7.756 | 8.121 | 7.610 | 8.017 | 849,376 | +0.19(+2.49%) |