Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.00 | 16.44 | 15.85 | 16.38 | 480,340 | +0.37(+2.31%) |
May 29, 2008 | 15.23 | 16.24 | 14.95 | 16.01 | 732,388 | +0.69(+4.50%) |
May 28, 2008 | 15.31 | 15.70 | 14.89 | 15.32 | 711,107 | -0.03(-0.20%) |
May 27, 2008 | 14.11 | 15.36 | 14.11 | 15.35 | 808,198 | +1.20(+8.48%) |
May 26, 2008 | 14.37 | 14.43 | 14.05 | 14.15 | 421,289 | +0.00(+0.00%) |
May 23, 2008 | 14.37 | 14.43 | 14.05 | 14.15 | 421,289 | -0.32(-2.21%) |
May 22, 2008 | 14.55 | 14.60 | 13.65 | 14.47 | 2,039,486 | +1.29(+9.79%) |
May 21, 2008 | 13.50 | 14.09 | 13.00 | 13.18 | 559,468 | -0.33(-2.44%) |
May 20, 2008 | 13.85 | 13.88 | 13.26 | 13.51 | 366,594 | -0.46(-3.29%) |
May 19, 2008 | 12.52 | 14.40 | 12.52 | 13.97 | 1,236,112 | +1.52(+12.21%) |
May 16, 2008 | 12.45 | 12.53 | 12.26 | 12.45 | 711,392 | +0.05(+0.40%) |
May 15, 2008 | 12.35 | 12.60 | 12.29 | 12.40 | 438,489 | +0.06(+0.49%) |
May 14, 2008 | 12.51 | 12.70 | 12.32 | 12.34 | 547,334 | -0.17(-1.36%) |
May 13, 2008 | 12.44 | 12.99 | 12.21 | 12.51 | 358,165 | +0.22(+1.79%) |
May 12, 2008 | 12.48 | 12.54 | 12.15 | 12.29 | 542,406 | -0.13(-1.05%) |
May 09, 2008 | 12.46 | 12.60 | 12.12 | 12.42 | 416,334 | -0.20(-1.58%) |
May 08, 2008 | 12.15 | 12.93 | 12.12 | 12.62 | 641,376 | +0.47(+3.87%) |
May 07, 2008 | 12.51 | 12.83 | 12.10 | 12.15 | 377,527 | -0.37(-2.96%) |
May 06, 2008 | 12.81 | 13.12 | 12.40 | 12.52 | 581,327 | -0.41(-3.17%) |
May 05, 2008 | 13.40 | 13.61 | 12.91 | 12.93 | 420,374 | -0.44(-3.29%) |
May 02, 2008 | 13.78 | 13.78 | 13.29 | 13.37 | 575,933 | -0.33(-2.41%) |
May 01, 2008 | 13.35 | 13.75 | 13.33 | 13.70 | 500,755 | +0.23(+1.71%) |
Apr 30, 2008 | 13.40 | 13.75 | 13.26 | 13.47 | 622,949 | +0.06(+0.45%) |
Apr 29, 2008 | 13.81 | 14.10 | 13.32 | 13.41 | 797,598 | -0.61(-4.35%) |
Apr 28, 2008 | 13.69 | 14.30 | 12.89 | 14.02 | 1,836,358 | +0.62(+4.63%) |
Apr 25, 2008 | 13.32 | 15.70 | 12.91 | 13.40 | 9,109,649 | +2.76(+25.94%) |
Apr 24, 2008 | 8.210 | 11.77 | 8.090 | 10.64 | 6,117,537 | +2.61(+32.50%) |
Apr 23, 2008 | 8.400 | 8.450 | 7.870 | 8.030 | 1,735,573 | -0.19(-2.31%) |
Apr 22, 2008 | 6.760 | 8.500 | 6.760 | 8.220 | 2,306,290 | +1.46(+21.60%) |
Apr 21, 2008 | 6.900 | 7.030 | 6.760 | 6.760 | 699,008 | -0.12(-1.74%) |
Apr 18, 2008 | 6.870 | 6.960 | 6.750 | 6.880 | 1,101,928 | +0.13(+1.93%) |
Apr 17, 2008 | 7.280 | 7.330 | 6.660 | 6.750 | 751,962 | -0.55(-7.53%) |
Apr 16, 2008 | 7.570 | 7.620 | 7.220 | 7.300 | 870,967 | -0.18(-2.41%) |
Apr 15, 2008 | 7.600 | 7.600 | 7.420 | 7.480 | 655,504 | -0.05(-0.66%) |
Apr 14, 2008 | 7.680 | 7.680 | 7.450 | 7.530 | 728,978 | -0.02(-0.26%) |
Apr 11, 2008 | 7.510 | 7.650 | 7.460 | 7.550 | 732,315 | -0.04(-0.53%) |
Apr 10, 2008 | 7.570 | 7.750 | 7.500 | 7.590 | 348,906 | +0.03(+0.40%) |
Apr 09, 2008 | 7.670 | 7.760 | 7.480 | 7.560 | 493,508 | -0.14(-1.82%) |
Apr 08, 2008 | 7.810 | 8.060 | 7.650 | 7.700 | 512,866 | -0.07(-0.90%) |
Apr 07, 2008 | 7.720 | 7.890 | 7.580 | 7.770 | 321,677 | +0.17(+2.24%) |
Apr 04, 2008 | 7.690 | 8.000 | 7.420 | 7.600 | 581,243 | +0.18(+2.43%) |
Apr 03, 2008 | 7.390 | 7.540 | 7.190 | 7.420 | 447,555 | -0.02(-0.27%) |
Apr 02, 2008 | 7.680 | 7.680 | 7.130 | 7.440 | 716,325 | -0.23(-3.00%) |
Apr 01, 2008 | 7.000 | 7.770 | 6.850 | 7.670 | 1,634,646 | +1.14(+17.46%) |
Mar 31, 2008 | 6.190 | 6.540 | 6.060 | 6.530 | 456,707 | +0.32(+5.15%) |
Mar 28, 2008 | 6.490 | 6.730 | 6.110 | 6.210 | 735,561 | -0.23(-3.57%) |
Mar 27, 2008 | 6.170 | 6.490 | 6.000 | 6.440 | 506,757 | +0.29(+4.72%) |
Mar 26, 2008 | 5.800 | 6.150 | 5.580 | 6.150 | 427,813 | +0.31(+5.31%) |
Mar 25, 2008 | 6.090 | 6.100 | 5.700 | 5.840 | 466,754 | -0.21(-3.47%) |
Mar 24, 2008 | 5.590 | 6.120 | 5.400 | 6.050 | 850,810 | +0.49(+8.81%) |
Mar 21, 2008 | 5.140 | 5.670 | 5.050 | 5.560 | 1,330,283 | +0.00(+0.00%) |
Mar 20, 2008 | 5.140 | 5.670 | 5.050 | 5.560 | 1,330,283 | +0.49(+9.66%) |
Mar 19, 2008 | 5.170 | 5.220 | 4.920 | 5.070 | 985,385 | -0.01(-0.20%) |
Mar 18, 2008 | 5.280 | 5.330 | 4.960 | 5.080 | 1,326,700 | -0.15(-2.87%) |
Mar 17, 2008 | 4.840 | 5.290 | 4.750 | 5.230 | 1,135,194 | +0.24(+4.81%) |
Mar 14, 2008 | 5.150 | 5.200 | 4.910 | 4.990 | 1,124,479 | -0.10(-1.96%) |
Mar 13, 2008 | 5.100 | 5.700 | 5.000 | 5.090 | 3,161,078 | +0.16(+3.25%) |
Mar 12, 2008 | 6.470 | 6.670 | 4.330 | 4.930 | 15,014,317 | -8.62(-63.62%) |
Mar 11, 2008 | 13.39 | 13.89 | 12.92 | 13.55 | 356,300 | +0.49(+3.75%) |
Mar 10, 2008 | 14.02 | 14.16 | 12.76 | 13.06 | 565,775 | -0.96(-6.85%) |
Mar 07, 2008 | 14.01 | 14.19 | 13.60 | 14.02 | 419,170 | -0.18(-1.27%) |
Mar 06, 2008 | 14.99 | 15.06 | 14.07 | 14.20 | 439,696 | -0.84(-5.59%) |
Mar 05, 2008 | 15.17 | 15.49 | 14.98 | 15.04 | 373,158 | -0.03(-0.20%) |
Mar 04, 2008 | 15.47 | 15.47 | 14.82 | 15.07 | 372,371 | -0.60(-3.83%) |