Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.493 | 9.493 | 9.215 | 9.493 | 84,261 | +0.15(+1.63%) |
May 29, 2008 | 9.323 | 9.440 | 9.323 | 9.341 | 76,512 | -0.01(-0.10%) |
May 28, 2008 | 9.735 | 9.780 | 9.153 | 9.350 | 91,344 | -0.32(-3.34%) |
May 27, 2008 | 9.475 | 9.744 | 9.323 | 9.673 | 101,207 | +0.33(+3.55%) |
May 26, 2008 | 9.431 | 9.834 | 9.314 | 9.341 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.431 | 9.834 | 9.314 | 9.341 | 93,346 | -0.12(-1.23%) |
May 22, 2008 | 9.637 | 9.753 | 9.404 | 9.457 | 229,083 | -0.13(-1.40%) |
May 21, 2008 | 9.951 | 10.11 | 9.457 | 9.592 | 110,658 | -0.34(-3.43%) |
May 20, 2008 | 10.31 | 10.31 | 9.861 | 9.933 | 108,275 | -0.46(-4.40%) |
May 19, 2008 | 10.27 | 10.53 | 10.07 | 10.39 | 120,443 | +0.07(+0.69%) |
May 16, 2008 | 10.99 | 10.99 | 10.15 | 10.32 | 129,685 | -0.51(-4.72%) |
May 15, 2008 | 10.83 | 10.92 | 10.51 | 10.83 | 203,590 | -0.04(-0.41%) |
May 14, 2008 | 11.00 | 11.16 | 10.80 | 10.87 | 132,668 | -0.07(-0.66%) |
May 13, 2008 | 11.15 | 11.29 | 10.78 | 10.95 | 124,746 | -0.15(-1.37%) |
May 12, 2008 | 10.86 | 11.54 | 10.82 | 11.10 | 77,704 | +0.37(+3.43%) |
May 09, 2008 | 10.67 | 11.30 | 10.52 | 10.73 | 37,934 | -0.26(-2.37%) |
May 08, 2008 | 11.04 | 11.11 | 10.71 | 10.99 | 88,193 | +0.13(+1.16%) |
May 07, 2008 | 12.01 | 12.01 | 10.69 | 10.86 | 162,713 | -0.81(-6.91%) |
May 06, 2008 | 11.30 | 11.67 | 10.91 | 11.67 | 67,484 | +0.39(+3.50%) |
May 05, 2008 | 11.65 | 11.76 | 11.12 | 11.28 | 91,518 | -0.26(-2.25%) |
May 02, 2008 | 11.95 | 12.02 | 11.31 | 11.54 | 64,254 | -0.31(-2.65%) |
May 01, 2008 | 11.45 | 11.92 | 11.27 | 11.85 | 257,388 | +0.40(+3.52%) |
Apr 30, 2008 | 11.51 | 11.64 | 11.38 | 11.45 | 151,494 | -0.08(-0.70%) |
Apr 29, 2008 | 12.60 | 12.60 | 11.38 | 11.53 | 158,045 | -0.45(-3.74%) |
Apr 28, 2008 | 11.25 | 12.16 | 10.97 | 11.98 | 182,898 | +0.99(+8.97%) |
Apr 25, 2008 | 10.55 | 11.20 | 10.52 | 10.99 | 88,941 | +0.50(+4.79%) |
Apr 24, 2008 | 10.04 | 10.98 | 10.04 | 10.49 | 276,244 | +0.38(+3.72%) |
Apr 23, 2008 | 9.502 | 10.76 | 9.413 | 10.11 | 398,514 | +0.52(+5.42%) |
Apr 22, 2008 | 10.09 | 10.52 | 9.413 | 9.592 | 244,100 | -0.50(-4.97%) |
Apr 21, 2008 | 10.45 | 10.63 | 10.04 | 10.09 | 75,966 | -0.36(-3.43%) |
Apr 18, 2008 | 11.54 | 11.54 | 10.42 | 10.45 | 94,707 | -0.10(-0.93%) |
Apr 17, 2008 | 10.27 | 10.98 | 10.04 | 10.55 | 61,581 | +0.22(+2.17%) |
Apr 16, 2008 | 9.906 | 10.33 | 9.906 | 10.33 | 77,104 | +0.53(+5.40%) |
Apr 15, 2008 | 9.861 | 9.959 | 9.619 | 9.798 | 121,716 | +0.11(+1.11%) |
Apr 14, 2008 | 10.17 | 10.22 | 9.664 | 9.691 | 123,579 | -0.46(-4.51%) |
Apr 11, 2008 | 10.04 | 10.60 | 10.04 | 10.15 | 89,576 | +0.09(+0.89%) |
Apr 10, 2008 | 10.24 | 10.42 | 10.04 | 10.06 | 171,455 | -0.20(-1.92%) |
Apr 09, 2008 | 11.00 | 11.00 | 10.21 | 10.26 | 128,992 | -0.71(-6.46%) |
Apr 08, 2008 | 11.47 | 11.47 | 10.90 | 10.96 | 116,571 | -0.54(-4.68%) |
Apr 07, 2008 | 11.47 | 11.73 | 11.34 | 11.50 | 52,652 | +0.16(+1.42%) |
Apr 04, 2008 | 12.06 | 12.11 | 11.21 | 11.34 | 188,523 | -0.75(-6.23%) |
Apr 03, 2008 | 12.02 | 12.24 | 11.83 | 12.09 | 101,289 | -0.08(-0.66%) |
Apr 02, 2008 | 11.93 | 12.34 | 11.71 | 12.17 | 193,813 | +0.43(+3.66%) |
Apr 01, 2008 | 11.58 | 11.94 | 11.52 | 11.74 | 233,366 | +0.22(+1.87%) |
Mar 31, 2008 | 11.61 | 11.86 | 11.30 | 11.53 | 230,810 | -0.11(-0.92%) |
Mar 28, 2008 | 11.66 | 11.91 | 11.42 | 11.64 | 112,667 | +0.01(+0.08%) |
Mar 27, 2008 | 11.81 | 12.05 | 11.53 | 11.63 | 165,157 | -0.12(-0.99%) |
Mar 26, 2008 | 12.05 | 12.10 | 11.50 | 11.74 | 158,627 | -0.34(-2.82%) |
Mar 25, 2008 | 11.91 | 12.23 | 11.53 | 12.08 | 161,584 | +0.15(+1.28%) |
Mar 24, 2008 | 11.96 | 12.19 | 11.78 | 11.93 | 132,412 | +0.13(+1.14%) |
Mar 21, 2008 | 10.94 | 11.94 | 10.35 | 11.80 | 632,541 | +0.00(+0.00%) |
Mar 20, 2008 | 10.94 | 11.94 | 10.35 | 11.80 | 632,541 | +1.71(+16.98%) |
Mar 19, 2008 | 10.50 | 11.64 | 10.09 | 10.09 | 280,731 | -0.28(-2.68%) |
Mar 18, 2008 | 10.07 | 10.60 | 9.897 | 10.36 | 255,119 | +0.55(+5.57%) |
Mar 17, 2008 | 9.825 | 10.53 | 9.646 | 9.816 | 229,239 | -0.29(-2.84%) |
Mar 14, 2008 | 10.85 | 10.94 | 9.959 | 10.10 | 175,582 | -0.64(-5.93%) |
Mar 13, 2008 | 10.18 | 11.06 | 9.933 | 10.74 | 349,247 | +0.24(+2.31%) |
Mar 12, 2008 | 10.21 | 11.04 | 10.17 | 10.50 | 246,753 | +0.30(+2.99%) |
Mar 11, 2008 | 9.762 | 10.26 | 9.637 | 10.19 | 412,742 | +0.65(+6.76%) |
Mar 10, 2008 | 9.377 | 9.735 | 9.260 | 9.547 | 401,656 | +0.17(+1.82%) |
Mar 07, 2008 | 9.224 | 9.735 | 9.018 | 9.377 | 356,632 | +0.07(+0.77%) |
Mar 06, 2008 | 10.17 | 10.27 | 9.260 | 9.305 | 291,039 | -0.95(-9.27%) |
Mar 05, 2008 | 10.46 | 10.69 | 10.07 | 10.26 | 232,139 | -0.20(-1.89%) |
Mar 04, 2008 | 10.52 | 10.76 | 10.18 | 10.45 | 115,679 | -0.16(-1.52%) |