Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.800 | 9.980 | 9.530 | 9.930 | 446,205 | +0.22(+2.27%) |
May 29, 2008 | 10.14 | 10.14 | 9.710 | 9.710 | 316,437 | -0.25(-2.51%) |
May 28, 2008 | 10.26 | 10.29 | 9.920 | 9.960 | 791,151 | -0.38(-3.68%) |
May 27, 2008 | 10.25 | 10.36 | 10.03 | 10.34 | 700,149 | +0.24(+2.38%) |
May 26, 2008 | 10.13 | 10.14 | 10.00 | 10.10 | 145,782 | -0.17(-1.66%) |
May 23, 2008 | 10.25 | 10.50 | 10.10 | 10.27 | 974,182 | +0.17(+1.68%) |
May 22, 2008 | 10.10 | 10.36 | 10.00 | 10.10 | 2,041,439 | +0.15(+1.51%) |
May 21, 2008 | 9.650 | 10.10 | 9.540 | 9.950 | 2,979,211 | +0.35(+3.65%) |
May 20, 2008 | 8.860 | 9.760 | 8.860 | 9.600 | 2,355,579 | +0.61(+6.79%) |
May 19, 2008 | 9.290 | 9.290 | 8.950 | 8.990 | 1,844,323 | +0.00(+0.00%) |
May 16, 2008 | 9.290 | 9.290 | 8.950 | 8.990 | 1,844,323 | -0.30(-3.23%) |
May 15, 2008 | 9.250 | 9.380 | 9.130 | 9.290 | 590,837 | +0.09(+0.98%) |
May 14, 2008 | 9.360 | 9.400 | 9.140 | 9.200 | 250,368 | -0.25(-2.65%) |
May 13, 2008 | 9.300 | 9.460 | 9.250 | 9.450 | 385,913 | +0.10(+1.07%) |
May 12, 2008 | 9.550 | 9.580 | 9.300 | 9.350 | 153,550 | -0.23(-2.40%) |
May 09, 2008 | 9.950 | 9.950 | 9.400 | 9.580 | 494,920 | -0.28(-2.84%) |
May 08, 2008 | 9.320 | 10.00 | 9.300 | 9.860 | 2,079,944 | +0.69(+7.52%) |
May 07, 2008 | 9.100 | 9.370 | 9.090 | 9.170 | 1,840,370 | +0.18(+2.00%) |
May 06, 2008 | 8.520 | 9.010 | 8.350 | 8.990 | 568,427 | +0.52(+6.14%) |
May 05, 2008 | 8.430 | 8.540 | 8.300 | 8.470 | 283,223 | +0.03(+0.36%) |
May 02, 2008 | 8.500 | 8.680 | 8.440 | 8.440 | 295,712 | -0.09(-1.06%) |
May 01, 2008 | 8.520 | 8.610 | 8.530 | 8.530 | 439,640 | -0.04(-0.47%) |
Apr 30, 2008 | 8.400 | 8.740 | 8.200 | 8.570 | 1,356,685 | +0.32(+3.88%) |
Apr 29, 2008 | 8.650 | 8.690 | 8.090 | 8.250 | 1,428,410 | -0.38(-4.40%) |
Apr 28, 2008 | 8.840 | 8.840 | 8.620 | 8.630 | 496,768 | -0.09(-1.03%) |
Apr 25, 2008 | 8.610 | 8.780 | 8.530 | 8.720 | 498,363 | +0.12(+1.40%) |
Apr 24, 2008 | 8.620 | 8.620 | 8.300 | 8.600 | 1,413,644 | +0.11(+1.30%) |
Apr 23, 2008 | 8.250 | 8.600 | 8.200 | 8.490 | 955,206 | +0.30(+3.66%) |
Apr 22, 2008 | 8.300 | 8.350 | 8.100 | 8.190 | 633,048 | -0.11(-1.33%) |
Apr 21, 2008 | 8.080 | 8.430 | 8.030 | 8.300 | 1,166,189 | +0.24(+2.98%) |
Apr 18, 2008 | 8.580 | 8.580 | 7.920 | 8.060 | 1,924,182 | -0.33(-3.93%) |
Apr 17, 2008 | 8.540 | 8.790 | 8.340 | 8.390 | 1,211,722 | -0.08(-0.94%) |
Apr 16, 2008 | 8.500 | 8.660 | 8.300 | 8.470 | 1,123,199 | +0.05(+0.59%) |
Apr 15, 2008 | 8.350 | 8.470 | 8.190 | 8.420 | 1,152,915 | +0.12(+1.45%) |
Apr 14, 2008 | 8.890 | 8.890 | 8.260 | 8.300 | 1,754,098 | -0.50(-5.68%) |
Apr 11, 2008 | 9.000 | 9.000 | 8.790 | 8.800 | 876,994 | -0.19(-2.11%) |
Apr 10, 2008 | 9.050 | 9.100 | 8.850 | 8.990 | 783,647 | +0.04(+0.45%) |
Apr 09, 2008 | 8.890 | 9.050 | 8.820 | 8.950 | 1,253,597 | +0.10(+1.13%) |
Apr 08, 2008 | 9.250 | 9.250 | 8.850 | 8.850 | 1,449,441 | -0.41(-4.43%) |
Apr 07, 2008 | 9.790 | 9.790 | 9.110 | 9.260 | 752,173 | -0.37(-3.84%) |
Apr 04, 2008 | 9.500 | 9.800 | 9.500 | 9.630 | 748,402 | +0.13(+1.37%) |
Apr 03, 2008 | 9.700 | 9.800 | 9.460 | 9.500 | 776,856 | -0.10(-1.04%) |
Apr 02, 2008 | 9.420 | 9.750 | 9.380 | 9.600 | 366,980 | +0.24(+2.56%) |
Apr 01, 2008 | 9.690 | 9.690 | 9.300 | 9.360 | 550,696 | -0.19(-1.99%) |
Mar 31, 2008 | 9.600 | 9.640 | 9.300 | 9.550 | 547,598 | -0.02(-0.21%) |
Mar 28, 2008 | 9.780 | 9.780 | 9.530 | 9.570 | 495,528 | -0.21(-2.15%) |
Mar 27, 2008 | 10.00 | 10.00 | 9.770 | 9.780 | 451,895 | -0.18(-1.81%) |
Mar 26, 2008 | 10.22 | 10.22 | 9.850 | 9.960 | 806,117 | -0.24(-2.35%) |
Mar 25, 2008 | 10.30 | 10.30 | 10.08 | 10.20 | 625,023 | -0.02(-0.20%) |
Mar 24, 2008 | 9.810 | 10.43 | 9.810 | 10.22 | 484,565 | +0.36(+3.65%) |
Mar 21, 2008 | 10.25 | 10.25 | 9.520 | 9.860 | 1,512,086 | +0.00(+0.00%) |
Mar 20, 2008 | 10.25 | 10.25 | 9.520 | 9.860 | 1,512,086 | -0.62(-5.92%) |
Mar 19, 2008 | 10.99 | 10.99 | 10.36 | 10.48 | 469,217 | -0.44(-4.03%) |
Mar 18, 2008 | 11.20 | 11.36 | 10.49 | 10.92 | 346,024 | -0.28(-2.50%) |
Mar 17, 2008 | 11.02 | 11.40 | 10.90 | 11.20 | 506,454 | -0.20(-1.75%) |
Mar 14, 2008 | 11.50 | 11.80 | 11.01 | 11.40 | 1,290,735 | -0.15(-1.30%) |
Mar 13, 2008 | 11.21 | 11.75 | 10.95 | 11.55 | 707,262 | +0.31(+2.76%) |
Mar 12, 2008 | 10.96 | 11.40 | 10.96 | 11.24 | 368,642 | +0.30(+2.74%) |
Mar 11, 2008 | 10.96 | 11.05 | 10.80 | 10.94 | 412,860 | +0.01(+0.09%) |
Mar 10, 2008 | 11.29 | 11.29 | 10.86 | 10.93 | 596,003 | -0.47(-4.12%) |
Mar 07, 2008 | 11.35 | 11.50 | 11.03 | 11.40 | 361,548 | -0.21(-1.81%) |
Mar 06, 2008 | 11.94 | 11.94 | 11.41 | 11.61 | 504,165 | -0.27(-2.27%) |
Mar 05, 2008 | 11.65 | 11.90 | 11.54 | 11.88 | 961,400 | +0.23(+1.97%) |
Mar 04, 2008 | 11.85 | 11.85 | 11.29 | 11.65 | 1,145,823 | +0.16(+1.39%) |