Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.13 | 12.91 | 11.81 | 12.71 | 236,353 | +0.68(+5.65%) |
May 29, 2008 | 11.89 | 12.38 | 11.78 | 12.03 | 196,912 | +0.15(+1.26%) |
May 28, 2008 | 12.30 | 12.47 | 11.70 | 11.88 | 137,868 | -0.33(-2.70%) |
May 27, 2008 | 11.46 | 12.28 | 11.28 | 12.21 | 223,963 | +0.50(+4.23%) |
May 26, 2008 | 11.42 | 11.80 | 10.96 | 11.71 | 169,116 | +0.00(+0.00%) |
May 23, 2008 | 11.42 | 11.80 | 10.96 | 11.71 | 169,116 | +0.28(+2.40%) |
May 22, 2008 | 11.50 | 11.62 | 11.00 | 11.44 | 68,028 | -0.04(-0.35%) |
May 21, 2008 | 11.57 | 11.74 | 11.40 | 11.48 | 79,466 | -0.07(-0.61%) |
May 20, 2008 | 11.63 | 11.68 | 11.40 | 11.55 | 87,114 | -0.16(-1.37%) |
May 19, 2008 | 11.85 | 11.88 | 11.60 | 11.71 | 154,219 | -0.17(-1.43%) |
May 16, 2008 | 11.68 | 11.88 | 11.50 | 11.88 | 98,077 | +0.28(+2.41%) |
May 15, 2008 | 11.36 | 11.69 | 11.32 | 11.60 | 63,146 | -0.05(-0.43%) |
May 14, 2008 | 11.84 | 12.04 | 11.54 | 11.65 | 171,550 | -0.11(-0.94%) |
May 13, 2008 | 11.86 | 11.91 | 11.66 | 11.76 | 100,716 | -0.09(-0.76%) |
May 12, 2008 | 11.44 | 11.85 | 11.44 | 11.85 | 124,362 | +0.41(+3.58%) |
May 09, 2008 | 11.23 | 11.48 | 11.21 | 11.44 | 141,108 | +0.10(+0.88%) |
May 08, 2008 | 11.21 | 11.48 | 11.19 | 11.34 | 65,407 | +0.21(+1.89%) |
May 07, 2008 | 11.28 | 11.59 | 11.12 | 11.13 | 205,644 | -0.21(-1.90%) |
May 06, 2008 | 11.54 | 11.54 | 10.97 | 11.35 | 240,429 | -0.29(-2.53%) |
May 05, 2008 | 11.64 | 11.92 | 11.50 | 11.64 | 196,487 | +0.00(+0.00%) |
May 02, 2008 | 11.99 | 12.33 | 11.44 | 11.64 | 498,319 | +1.44(+14.12%) |
May 01, 2008 | 9.860 | 10.42 | 9.860 | 10.20 | 155,269 | +0.20(+2.00%) |
Apr 30, 2008 | 9.820 | 10.06 | 9.590 | 10.00 | 153,236 | +0.17(+1.73%) |
Apr 29, 2008 | 9.770 | 9.940 | 9.610 | 9.830 | 100,876 | +0.16(+1.65%) |
Apr 28, 2008 | 9.800 | 10.00 | 9.660 | 9.670 | 87,005 | -0.16(-1.63%) |
Apr 25, 2008 | 9.830 | 9.960 | 9.650 | 9.830 | 58,007 | -0.03(-0.30%) |
Apr 24, 2008 | 9.580 | 9.910 | 9.470 | 9.860 | 82,573 | +0.26(+2.71%) |
Apr 23, 2008 | 9.380 | 9.650 | 9.380 | 9.600 | 94,193 | +0.31(+3.34%) |
Apr 22, 2008 | 9.360 | 9.420 | 9.010 | 9.290 | 84,270 | -0.10(-1.01%) |
Apr 21, 2008 | 8.910 | 9.490 | 8.760 | 9.385 | 306,634 | +0.42(+4.74%) |
Apr 18, 2008 | 8.790 | 9.000 | 8.780 | 8.960 | 76,166 | +0.33(+3.82%) |
Apr 17, 2008 | 8.660 | 8.712 | 8.520 | 8.630 | 93,584 | -0.05(-0.58%) |
Apr 16, 2008 | 8.350 | 8.770 | 8.350 | 8.680 | 114,571 | +0.38(+4.58%) |
Apr 15, 2008 | 8.360 | 8.400 | 8.000 | 8.300 | 110,077 | -0.06(-0.72%) |
Apr 14, 2008 | 8.470 | 8.640 | 8.350 | 8.360 | 114,312 | -0.06(-0.71%) |
Apr 11, 2008 | 8.740 | 8.797 | 8.390 | 8.420 | 59,921 | -0.34(-3.88%) |
Apr 10, 2008 | 8.780 | 8.820 | 8.650 | 8.760 | 86,264 | -0.02(-0.23%) |
Apr 09, 2008 | 9.050 | 9.070 | 8.670 | 8.780 | 93,723 | -0.26(-2.88%) |
Apr 08, 2008 | 9.110 | 9.180 | 9.000 | 9.040 | 79,168 | -0.16(-1.74%) |
Apr 07, 2008 | 9.160 | 9.300 | 9.120 | 9.200 | 113,623 | +0.02(+0.22%) |
Apr 04, 2008 | 9.420 | 9.420 | 8.970 | 9.180 | 241,772 | -0.26(-2.75%) |
Apr 03, 2008 | 9.440 | 9.630 | 9.380 | 9.440 | 104,551 | -0.08(-0.84%) |
Apr 02, 2008 | 9.370 | 9.650 | 9.190 | 9.520 | 130,931 | +0.10(+1.06%) |
Apr 01, 2008 | 9.330 | 9.540 | 9.330 | 9.420 | 135,375 | +0.12(+1.29%) |
Mar 31, 2008 | 9.210 | 9.420 | 9.180 | 9.300 | 174,471 | +0.09(+0.98%) |
Mar 28, 2008 | 9.170 | 9.280 | 9.040 | 9.210 | 68,579 | +0.12(+1.32%) |
Mar 27, 2008 | 9.460 | 9.670 | 9.080 | 9.090 | 134,940 | -0.44(-4.62%) |
Mar 26, 2008 | 9.670 | 9.670 | 9.360 | 9.530 | 119,334 | -0.11(-1.14%) |
Mar 25, 2008 | 9.350 | 9.700 | 9.140 | 9.640 | 155,399 | +0.33(+3.54%) |
Mar 24, 2008 | 9.000 | 9.380 | 8.850 | 9.310 | 180,576 | +0.28(+3.10%) |
Mar 21, 2008 | 8.800 | 9.270 | 8.330 | 9.030 | 203,937 | +0.00(+0.00%) |
Mar 20, 2008 | 8.800 | 9.270 | 8.330 | 9.030 | 203,937 | +0.30(+3.44%) |
Mar 19, 2008 | 8.920 | 8.930 | 8.680 | 8.730 | 174,280 | -0.22(-2.46%) |
Mar 18, 2008 | 8.350 | 9.040 | 8.290 | 8.950 | 153,741 | +0.64(+7.70%) |
Mar 17, 2008 | 8.670 | 9.010 | 8.250 | 8.310 | 196,905 | -0.64(-7.15%) |
Mar 14, 2008 | 9.350 | 9.350 | 8.680 | 8.950 | 160,114 | -0.38(-4.07%) |
Mar 13, 2008 | 8.940 | 9.380 | 8.900 | 9.330 | 136,546 | +0.25(+2.75%) |
Mar 12, 2008 | 9.130 | 9.130 | 8.840 | 9.080 | 193,594 | -0.05(-0.55%) |
Mar 11, 2008 | 8.750 | 9.140 | 8.500 | 9.130 | 233,635 | +0.55(+6.41%) |
Mar 10, 2008 | 8.970 | 9.010 | 8.580 | 8.580 | 174,951 | -0.43(-4.77%) |
Mar 07, 2008 | 8.910 | 9.010 | 8.660 | 9.010 | 286,291 | +0.09(+1.01%) |
Mar 06, 2008 | 9.000 | 9.140 | 8.920 | 8.920 | 160,751 | -0.13(-1.44%) |
Mar 05, 2008 | 8.830 | 9.110 | 8.730 | 9.050 | 160,186 | +0.21(+2.38%) |
Mar 04, 2008 | 8.980 | 9.050 | 8.790 | 8.840 | 309,213 | -0.23(-2.54%) |