Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.906 | 8.967 | 8.732 | 8.895 | 309,562 | +0.08(+0.96%) |
May 29, 2008 | 8.580 | 8.996 | 8.580 | 8.810 | 442,991 | +0.25(+2.88%) |
May 28, 2008 | 8.636 | 8.636 | 8.429 | 8.563 | 194,392 | -0.07(-0.84%) |
May 27, 2008 | 8.990 | 9.130 | 8.429 | 8.636 | 358,207 | -0.33(-3.63%) |
May 26, 2008 | 9.355 | 9.400 | 8.676 | 8.962 | 476,554 | +0.00(+0.00%) |
May 23, 2008 | 9.355 | 9.400 | 8.676 | 8.962 | 476,554 | -0.40(-4.26%) |
May 22, 2008 | 9.119 | 9.489 | 9.119 | 9.360 | 698,566 | +0.25(+2.71%) |
May 21, 2008 | 8.799 | 9.332 | 8.698 | 9.113 | 606,073 | +0.36(+4.10%) |
May 20, 2008 | 7.901 | 9.372 | 7.800 | 8.754 | 1,457,547 | +0.84(+10.56%) |
May 19, 2008 | 6.510 | 7.946 | 6.510 | 7.918 | 902,665 | +1.43(+22.06%) |
May 16, 2008 | 6.622 | 6.689 | 6.476 | 6.487 | 1,337,624 | -0.10(-1.53%) |
May 15, 2008 | 6.397 | 6.734 | 6.352 | 6.588 | 844,591 | +0.19(+2.98%) |
May 14, 2008 | 6.779 | 6.846 | 6.279 | 6.397 | 838,058 | -0.30(-4.52%) |
May 13, 2008 | 7.015 | 7.295 | 6.684 | 6.700 | 446,227 | -0.29(-4.17%) |
May 12, 2008 | 7.009 | 7.099 | 6.975 | 6.992 | 384,999 | +0.02(+0.24%) |
May 09, 2008 | 6.897 | 7.149 | 6.785 | 6.975 | 309,407 | +0.04(+0.57%) |
May 08, 2008 | 7.413 | 7.615 | 6.902 | 6.936 | 584,613 | -0.44(-6.01%) |
May 07, 2008 | 7.632 | 7.997 | 7.273 | 7.379 | 586,585 | -0.12(-1.65%) |
May 06, 2008 | 7.413 | 7.626 | 7.194 | 7.503 | 357,956 | +0.04(+0.60%) |
May 05, 2008 | 7.688 | 7.688 | 7.357 | 7.458 | 463,416 | -0.13(-1.70%) |
May 02, 2008 | 7.716 | 7.716 | 7.357 | 7.587 | 824,300 | +0.01(+0.07%) |
May 01, 2008 | 7.699 | 7.750 | 7.576 | 7.581 | 471,191 | -0.19(-2.45%) |
Apr 30, 2008 | 7.862 | 7.862 | 7.576 | 7.772 | 362,861 | +0.07(+0.87%) |
Apr 29, 2008 | 7.767 | 7.868 | 7.609 | 7.705 | 409,263 | -0.06(-0.79%) |
Apr 28, 2008 | 7.985 | 8.288 | 7.576 | 7.767 | 762,404 | -0.17(-2.19%) |
Apr 25, 2008 | 8.148 | 8.636 | 7.688 | 7.941 | 591,641 | -0.06(-0.77%) |
Apr 24, 2008 | 8.906 | 9.175 | 7.991 | 8.002 | 1,110,702 | -2.29(-22.25%) |
Apr 23, 2008 | 10.10 | 10.60 | 9.837 | 10.29 | 329,511 | +0.21(+2.12%) |
Apr 22, 2008 | 11.53 | 11.64 | 9.905 | 10.08 | 596,630 | -1.45(-12.56%) |
Apr 21, 2008 | 11.67 | 12.04 | 11.53 | 11.53 | 135,454 | -0.14(-1.20%) |
Apr 18, 2008 | 12.03 | 12.41 | 11.52 | 11.67 | 249,634 | -0.35(-2.90%) |
Apr 17, 2008 | 12.35 | 12.85 | 12.01 | 12.01 | 179,824 | -0.30(-2.46%) |
Apr 16, 2008 | 12.50 | 12.71 | 12.28 | 12.32 | 259,575 | -0.11(-0.90%) |
Apr 15, 2008 | 12.40 | 12.75 | 12.40 | 12.43 | 143,671 | +0.05(+0.41%) |
Apr 14, 2008 | 12.31 | 12.52 | 12.26 | 12.38 | 120,885 | +0.04(+0.36%) |
Apr 11, 2008 | 12.46 | 12.54 | 12.18 | 12.33 | 179,154 | -0.08(-0.68%) |
Apr 10, 2008 | 12.56 | 12.56 | 12.32 | 12.42 | 176,764 | -0.11(-0.90%) |
Apr 09, 2008 | 12.64 | 13.18 | 12.51 | 12.53 | 135,235 | -0.07(-0.58%) |
Apr 08, 2008 | 12.37 | 12.68 | 12.36 | 12.60 | 174,098 | +0.02(+0.18%) |
Apr 07, 2008 | 12.54 | 12.71 | 12.51 | 12.58 | 345,649 | +0.04(+0.31%) |
Apr 04, 2008 | 12.55 | 12.89 | 12.51 | 12.54 | 118,611 | -0.05(-0.40%) |
Apr 03, 2008 | 12.61 | 12.73 | 12.52 | 12.59 | 128,394 | -0.01(-0.05%) |
Apr 02, 2008 | 12.91 | 13.17 | 12.52 | 12.60 | 221,754 | -0.42(-3.19%) |
Apr 01, 2008 | 12.91 | 13.19 | 12.91 | 13.01 | 137,220 | -0.17(-1.28%) |
Mar 31, 2008 | 13.10 | 13.34 | 13.07 | 13.18 | 323,340 | +0.05(+0.38%) |
Mar 28, 2008 | 13.00 | 13.29 | 13.00 | 13.13 | 347,937 | +0.21(+1.61%) |
Mar 27, 2008 | 13.41 | 13.64 | 12.91 | 12.92 | 69,948 | -0.43(-3.19%) |
Mar 26, 2008 | 13.31 | 13.78 | 13.18 | 13.35 | 375,954 | +0.01(+0.08%) |
Mar 25, 2008 | 13.75 | 13.78 | 13.14 | 13.34 | 207,030 | -0.02(-0.17%) |
Mar 24, 2008 | 13.18 | 13.86 | 13.16 | 13.36 | 325,454 | +0.20(+1.54%) |
Mar 21, 2008 | 13.14 | 13.74 | 12.68 | 13.16 | 150,459 | +0.00(+0.00%) |
Mar 20, 2008 | 13.14 | 13.74 | 12.68 | 13.16 | 150,459 | +0.04(+0.30%) |
Mar 19, 2008 | 13.57 | 14.33 | 13.09 | 13.12 | 149,895 | -0.53(-3.91%) |
Mar 18, 2008 | 14.01 | 14.34 | 13.48 | 13.65 | 105,098 | -0.33(-2.37%) |
Mar 17, 2008 | 14.70 | 14.85 | 13.69 | 13.98 | 101,676 | -0.74(-5.03%) |
Mar 14, 2008 | 14.73 | 14.73 | 14.14 | 14.73 | 49,560 | +0.06(+0.42%) |
Mar 13, 2008 | 15.22 | 15.43 | 14.22 | 14.66 | 173,913 | -0.78(-5.05%) |
Mar 12, 2008 | 16.59 | 16.69 | 15.44 | 15.44 | 105,941 | -0.97(-5.88%) |
Mar 11, 2008 | 15.99 | 16.83 | 15.82 | 16.41 | 120,266 | +0.49(+3.10%) |
Mar 10, 2008 | 16.30 | 17.10 | 15.89 | 15.91 | 89,910 | -0.34(-2.07%) |
Mar 07, 2008 | 15.71 | 16.83 | 15.71 | 16.25 | 174,179 | +0.51(+3.24%) |
Mar 06, 2008 | 15.99 | 16.10 | 15.43 | 15.74 | 71,119 | -0.33(-2.06%) |
Mar 05, 2008 | 16.27 | 16.72 | 15.99 | 16.07 | 68,100 | -0.20(-1.24%) |
Mar 04, 2008 | 16.55 | 16.96 | 15.91 | 16.27 | 119,954 | -0.45(-2.72%) |