Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.780 | 8.850 | 8.680 | 8.850 | 73,307 | +0.23(+2.67%) |
May 29, 2008 | 8.710 | 9.000 | 8.620 | 8.620 | 111,640 | -0.51(-5.59%) |
May 28, 2008 | 9.120 | 9.310 | 8.920 | 9.130 | 209,955 | -0.17(-1.83%) |
May 27, 2008 | 9.500 | 9.500 | 9.230 | 9.300 | 47,868 | -0.20(-2.11%) |
May 26, 2008 | 9.520 | 9.540 | 9.360 | 9.500 | 135,667 | +0.00(+0.00%) |
May 23, 2008 | 9.500 | 9.700 | 9.470 | 9.500 | 180,025 | +0.00(+0.00%) |
May 22, 2008 | 9.630 | 9.770 | 9.430 | 9.500 | 316,392 | -0.13(-1.35%) |
May 21, 2008 | 9.930 | 10.06 | 9.630 | 9.630 | 249,059 | -0.53(-5.22%) |
May 20, 2008 | 10.30 | 10.37 | 10.00 | 10.16 | 768,020 | -0.02(-0.20%) |
May 19, 2008 | 10.29 | 10.30 | 10.01 | 10.18 | 104,630 | +0.00(+0.00%) |
May 16, 2008 | 10.29 | 10.30 | 10.01 | 10.18 | 104,630 | +0.13(+1.29%) |
May 15, 2008 | 9.980 | 10.08 | 9.850 | 10.05 | 89,936 | +0.20(+2.03%) |
May 14, 2008 | 10.00 | 10.17 | 9.840 | 9.850 | 442,632 | -0.17(-1.70%) |
May 13, 2008 | 9.900 | 10.27 | 9.500 | 10.02 | 346,975 | +0.02(+0.20%) |
May 12, 2008 | 10.24 | 10.34 | 9.920 | 10.00 | 278,178 | -0.25(-2.44%) |
May 09, 2008 | 10.57 | 10.57 | 10.05 | 10.25 | 211,760 | -0.31(-2.94%) |
May 08, 2008 | 9.600 | 10.56 | 9.550 | 10.56 | 172,131 | +1.03(+10.81%) |
May 07, 2008 | 9.750 | 9.840 | 9.430 | 9.530 | 97,040 | -0.10(-1.04%) |
May 06, 2008 | 9.760 | 9.980 | 9.540 | 9.630 | 266,071 | -0.08(-0.82%) |
May 05, 2008 | 9.060 | 9.780 | 9.060 | 9.710 | 172,462 | +0.66(+7.29%) |
May 02, 2008 | 8.600 | 9.090 | 9.050 | 9.050 | 206,104 | +0.62(+7.35%) |
May 01, 2008 | 8.880 | 8.880 | 8.430 | 8.430 | 164,922 | -0.21(-2.43%) |
Apr 30, 2008 | 8.980 | 9.130 | 8.600 | 8.640 | 254,245 | -0.18(-2.04%) |
Apr 29, 2008 | 8.910 | 8.970 | 8.620 | 8.820 | 161,228 | -0.10(-1.12%) |
Apr 28, 2008 | 8.660 | 9.290 | 8.500 | 8.920 | 164,565 | +0.26(+3.00%) |
Apr 25, 2008 | 9.000 | 9.180 | 8.520 | 8.660 | 252,085 | -0.16(-1.81%) |
Apr 24, 2008 | 9.480 | 9.480 | 8.820 | 8.820 | 174,368 | -0.51(-5.47%) |
Apr 23, 2008 | 9.920 | 10.20 | 9.120 | 9.330 | 212,743 | -0.95(-9.24%) |
Apr 22, 2008 | 11.08 | 11.09 | 10.28 | 10.28 | 192,590 | -0.70(-6.38%) |
Apr 21, 2008 | 11.77 | 11.77 | 10.73 | 10.98 | 147,130 | -0.52(-4.52%) |
Apr 18, 2008 | 12.37 | 12.37 | 11.36 | 11.50 | 250,806 | -0.87(-7.03%) |
Apr 17, 2008 | 12.55 | 12.75 | 12.35 | 12.37 | 66,737 | -0.39(-3.06%) |
Apr 16, 2008 | 12.75 | 12.95 | 12.61 | 12.76 | 241,636 | +0.11(+0.87%) |
Apr 15, 2008 | 12.42 | 12.66 | 12.25 | 12.65 | 100,501 | +0.44(+3.60%) |
Apr 14, 2008 | 12.17 | 12.41 | 12.17 | 12.21 | 70,842 | +0.04(+0.33%) |
Apr 11, 2008 | 12.21 | 12.30 | 12.17 | 12.17 | 130,863 | -0.05(-0.41%) |
Apr 10, 2008 | 12.48 | 12.48 | 12.21 | 12.22 | 146,089 | -0.19(-1.53%) |
Apr 09, 2008 | 11.85 | 12.41 | 11.85 | 12.41 | 127,266 | +0.47(+3.94%) |
Apr 08, 2008 | 12.02 | 12.30 | 11.81 | 11.94 | 207,190 | -0.36(-2.93%) |
Apr 07, 2008 | 12.83 | 12.83 | 12.24 | 12.30 | 165,848 | -0.28(-2.23%) |
Apr 04, 2008 | 12.16 | 12.62 | 12.15 | 12.58 | 203,740 | +0.28(+2.28%) |
Apr 03, 2008 | 13.26 | 13.37 | 12.25 | 12.30 | 384,108 | -1.14(-8.48%) |
Apr 02, 2008 | 12.73 | 13.47 | 12.53 | 13.44 | 297,839 | +0.90(+7.18%) |
Apr 01, 2008 | 12.76 | 12.82 | 12.19 | 12.54 | 275,101 | -0.92(-6.84%) |
Mar 31, 2008 | 12.93 | 13.49 | 12.93 | 13.46 | 224,856 | +0.53(+4.10%) |
Mar 28, 2008 | 12.93 | 13.20 | 12.67 | 12.93 | 88,395 | -0.16(-1.22%) |
Mar 27, 2008 | 12.70 | 13.26 | 12.70 | 13.09 | 320,880 | +0.31(+2.43%) |
Mar 26, 2008 | 12.69 | 13.00 | 12.58 | 12.78 | 225,976 | +0.23(+1.83%) |
Mar 25, 2008 | 11.51 | 12.74 | 11.51 | 12.55 | 301,878 | +1.12(+9.80%) |
Mar 24, 2008 | 12.16 | 12.17 | 11.12 | 11.43 | 289,683 | -0.91(-7.37%) |
Mar 21, 2008 | 12.75 | 12.91 | 12.13 | 12.34 | 329,538 | +0.00(+0.00%) |
Mar 20, 2008 | 12.75 | 12.91 | 12.13 | 12.34 | 329,538 | -0.47(-3.67%) |
Mar 19, 2008 | 13.38 | 13.56 | 12.76 | 12.81 | 350,202 | -0.59(-4.40%) |
Mar 18, 2008 | 13.63 | 13.95 | 13.13 | 13.40 | 219,187 | -0.20(-1.47%) |
Mar 17, 2008 | 14.29 | 14.49 | 13.54 | 13.60 | 2,311,311 | -0.69(-4.83%) |
Mar 14, 2008 | 14.65 | 14.66 | 14.11 | 14.29 | 347,451 | -0.38(-2.59%) |
Mar 13, 2008 | 14.57 | 14.75 | 14.57 | 14.67 | 2,623,834 | +0.17(+1.17%) |
Mar 12, 2008 | 14.74 | 14.74 | 14.38 | 14.50 | 184,786 | +0.01(+0.07%) |
Mar 11, 2008 | 14.46 | 14.70 | 14.29 | 14.49 | 306,993 | +0.08(+0.56%) |
Mar 10, 2008 | 14.98 | 14.98 | 14.38 | 14.41 | 262,013 | -0.37(-2.50%) |
Mar 07, 2008 | 15.14 | 15.14 | 14.64 | 14.78 | 267,107 | -0.37(-2.44%) |
Mar 06, 2008 | 14.58 | 15.16 | 14.58 | 15.15 | 224,018 | +0.25(+1.68%) |
Mar 05, 2008 | 15.09 | 15.09 | 14.69 | 14.90 | 328,003 | +0.25(+1.71%) |
Mar 04, 2008 | 15.15 | 15.15 | 14.56 | 14.65 | 224,022 | -0.51(-3.36%) |