Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.51 | 10.98 | 10.43 | 10.74 | 563,416 | +0.35(+3.35%) |
May 29, 2008 | 10.59 | 10.84 | 10.17 | 10.39 | 493,486 | -0.26(-2.40%) |
May 28, 2008 | 9.243 | 10.72 | 9.211 | 10.64 | 589,551 | +1.41(+15.24%) |
May 27, 2008 | 9.030 | 9.243 | 9.030 | 9.236 | 231,883 | +0.21(+2.28%) |
May 26, 2008 | 8.951 | 9.179 | 8.951 | 9.030 | 176,053 | +0.00(+0.00%) |
May 23, 2008 | 8.951 | 9.179 | 8.951 | 9.030 | 176,053 | +0.06(+0.71%) |
May 22, 2008 | 9.015 | 9.122 | 8.930 | 8.966 | 257,282 | -0.03(-0.32%) |
May 21, 2008 | 9.058 | 9.115 | 8.909 | 8.994 | 477,043 | -0.04(-0.47%) |
May 20, 2008 | 8.959 | 9.136 | 8.959 | 9.037 | 263,846 | +0.04(+0.47%) |
May 19, 2008 | 9.065 | 9.158 | 8.923 | 8.994 | 190,700 | -0.07(-0.78%) |
May 16, 2008 | 9.193 | 9.277 | 8.966 | 9.065 | 193,217 | -0.09(-0.93%) |
May 15, 2008 | 9.115 | 9.243 | 9.108 | 9.151 | 176,418 | +0.11(+1.26%) |
May 14, 2008 | 9.101 | 9.293 | 9.015 | 9.037 | 126,668 | -0.06(-0.70%) |
May 13, 2008 | 9.179 | 9.300 | 9.065 | 9.101 | 71,709 | -0.06(-0.70%) |
May 12, 2008 | 9.115 | 9.414 | 9.115 | 9.165 | 119,912 | +0.08(+0.86%) |
May 09, 2008 | 9.243 | 9.385 | 8.937 | 9.087 | 322,906 | -0.60(-6.24%) |
May 08, 2008 | 9.449 | 9.862 | 9.449 | 9.691 | 159,124 | +0.30(+3.18%) |
May 07, 2008 | 9.954 | 10.13 | 9.385 | 9.392 | 158,705 | -0.51(-5.17%) |
May 06, 2008 | 9.726 | 10.13 | 9.719 | 9.904 | 175,003 | +0.28(+2.88%) |
May 05, 2008 | 9.591 | 9.847 | 9.470 | 9.627 | 144,882 | +0.13(+1.35%) |
May 02, 2008 | 9.776 | 9.954 | 9.485 | 9.499 | 153,116 | -0.28(-2.84%) |
May 01, 2008 | 9.200 | 9.776 | 9.182 | 9.776 | 189,543 | +0.55(+6.01%) |
Apr 30, 2008 | 9.392 | 9.442 | 9.115 | 9.222 | 147,692 | -0.13(-1.37%) |
Apr 29, 2008 | 9.435 | 9.598 | 9.300 | 9.350 | 99,131 | -0.13(-1.35%) |
Apr 28, 2008 | 9.527 | 9.563 | 9.371 | 9.478 | 102,108 | +0.06(+0.60%) |
Apr 25, 2008 | 9.456 | 9.598 | 9.257 | 9.421 | 95,399 | -0.06(-0.60%) |
Apr 24, 2008 | 9.314 | 9.499 | 9.165 | 9.478 | 127,111 | +0.14(+1.52%) |
Apr 23, 2008 | 9.001 | 9.378 | 9.001 | 9.335 | 119,194 | +0.37(+4.12%) |
Apr 22, 2008 | 9.065 | 9.215 | 8.873 | 8.966 | 146,931 | -0.19(-2.10%) |
Apr 21, 2008 | 9.151 | 9.307 | 9.023 | 9.158 | 101,567 | -0.14(-1.53%) |
Apr 18, 2008 | 9.072 | 9.335 | 8.959 | 9.300 | 183,369 | +0.41(+4.64%) |
Apr 17, 2008 | 9.321 | 9.342 | 8.823 | 8.887 | 321,052 | -0.45(-4.80%) |
Apr 16, 2008 | 9.264 | 9.392 | 9.151 | 9.335 | 107,010 | +0.28(+3.14%) |
Apr 15, 2008 | 9.072 | 9.158 | 8.994 | 9.051 | 85,939 | +0.06(+0.63%) |
Apr 14, 2008 | 9.193 | 9.492 | 8.909 | 8.994 | 137,823 | -0.26(-2.77%) |
Apr 11, 2008 | 9.414 | 9.591 | 9.158 | 9.250 | 155,235 | -0.27(-2.84%) |
Apr 10, 2008 | 9.492 | 9.627 | 9.335 | 9.520 | 94,795 | +0.04(+0.45%) |
Apr 09, 2008 | 9.648 | 9.691 | 9.464 | 9.478 | 183,601 | -0.17(-1.77%) |
Apr 08, 2008 | 9.712 | 9.873 | 9.613 | 9.648 | 95,554 | -0.06(-0.59%) |
Apr 07, 2008 | 9.705 | 9.989 | 9.705 | 9.705 | 114,186 | +0.04(+0.37%) |
Apr 04, 2008 | 9.883 | 10.03 | 9.670 | 9.670 | 134,747 | -0.21(-2.16%) |
Apr 03, 2008 | 9.989 | 10.18 | 9.854 | 9.883 | 80,128 | -0.30(-2.93%) |
Apr 02, 2008 | 10.15 | 10.24 | 10.03 | 10.18 | 77,579 | +0.14(+1.42%) |
Apr 01, 2008 | 9.968 | 10.10 | 9.869 | 10.04 | 106,135 | +0.41(+4.28%) |
Mar 31, 2008 | 9.769 | 10.25 | 9.598 | 9.627 | 104,723 | -0.23(-2.31%) |
Mar 28, 2008 | 10.52 | 10.52 | 9.840 | 9.854 | 66,499 | -0.26(-2.53%) |
Mar 27, 2008 | 10.30 | 10.59 | 10.06 | 10.11 | 76,879 | -0.23(-2.27%) |
Mar 26, 2008 | 10.63 | 10.66 | 10.27 | 10.35 | 58,194 | -0.31(-2.93%) |
Mar 25, 2008 | 10.42 | 10.66 | 10.26 | 10.66 | 106,709 | +0.26(+2.53%) |
Mar 24, 2008 | 10.13 | 10.63 | 10.13 | 10.39 | 202,109 | +0.41(+4.06%) |
Mar 21, 2008 | 9.591 | 9.989 | 9.051 | 9.989 | 480,880 | +0.00(+0.00%) |
Mar 20, 2008 | 9.591 | 9.989 | 9.051 | 9.989 | 480,880 | +0.84(+9.17%) |
Mar 19, 2008 | 9.470 | 9.719 | 9.122 | 9.151 | 233,604 | -0.26(-2.79%) |
Mar 18, 2008 | 9.563 | 9.726 | 9.271 | 9.414 | 280,842 | +0.46(+5.16%) |
Mar 17, 2008 | 9.492 | 9.776 | 8.752 | 8.951 | 455,622 | -1.01(-10.14%) |
Mar 14, 2008 | 10.34 | 10.40 | 9.783 | 9.961 | 198,735 | -0.36(-3.45%) |
Mar 13, 2008 | 10.16 | 10.38 | 9.833 | 10.32 | 519,760 | +0.26(+2.54%) |
Mar 12, 2008 | 9.940 | 10.49 | 9.741 | 10.06 | 246,099 | +0.33(+3.36%) |
Mar 11, 2008 | 9.342 | 9.762 | 8.909 | 9.734 | 569,997 | +0.25(+2.62%) |
Mar 10, 2008 | 10.16 | 10.57 | 9.341 | 9.485 | 312,122 | -1.07(-10.11%) |
Mar 07, 2008 | 10.66 | 10.87 | 10.13 | 10.55 | 261,866 | -0.22(-2.05%) |
Mar 06, 2008 | 11.62 | 11.66 | 10.70 | 10.77 | 360,743 | -0.90(-7.68%) |
Mar 05, 2008 | 11.83 | 11.91 | 11.53 | 11.67 | 182,792 | -0.09(-0.73%) |
Mar 04, 2008 | 11.85 | 12.03 | 11.53 | 11.75 | 242,104 | -0.29(-2.42%) |