Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.59 | 10.87 | 10.52 | 10.82 | 267,765 | +0.30(+2.83%) |
May 29, 2008 | 10.08 | 10.55 | 10.08 | 10.52 | 302,140 | +0.39(+3.82%) |
May 28, 2008 | 10.16 | 10.19 | 9.983 | 10.13 | 275,215 | +0.03(+0.29%) |
May 27, 2008 | 10.22 | 10.41 | 9.963 | 10.10 | 305,927 | -0.19(-1.83%) |
May 26, 2008 | 10.27 | 10.40 | 10.05 | 10.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.27 | 10.40 | 10.05 | 10.29 | 160,834 | -0.06(-0.57%) |
May 22, 2008 | 10.01 | 10.51 | 9.993 | 10.35 | 264,470 | +0.29(+2.86%) |
May 21, 2008 | 10.12 | 10.33 | 10.02 | 10.06 | 222,815 | -0.01(-0.10%) |
May 20, 2008 | 9.953 | 10.40 | 9.854 | 10.07 | 229,802 | +0.12(+1.19%) |
May 19, 2008 | 11.58 | 11.58 | 9.586 | 9.953 | 310,214 | +0.24(+2.45%) |
May 16, 2008 | 9.368 | 9.834 | 9.239 | 9.715 | 384,223 | +0.40(+4.26%) |
May 15, 2008 | 9.091 | 9.467 | 8.387 | 9.319 | 939,162 | +0.76(+8.92%) |
May 14, 2008 | 8.109 | 8.625 | 8.089 | 8.555 | 235,985 | +0.39(+4.73%) |
May 13, 2008 | 8.050 | 8.198 | 7.990 | 8.169 | 374,853 | +0.16(+1.98%) |
May 12, 2008 | 8.119 | 8.119 | 7.970 | 8.010 | 185,784 | -0.05(-0.62%) |
May 09, 2008 | 7.931 | 8.179 | 7.832 | 8.060 | 98,867 | +0.04(+0.49%) |
May 08, 2008 | 8.397 | 8.436 | 7.802 | 8.020 | 264,692 | -0.35(-4.15%) |
May 07, 2008 | 8.843 | 8.853 | 8.308 | 8.367 | 212,199 | -0.44(-4.96%) |
May 06, 2008 | 8.883 | 8.892 | 8.635 | 8.803 | 93,735 | -0.11(-1.22%) |
May 05, 2008 | 8.883 | 9.051 | 8.734 | 8.912 | 106,331 | +0.09(+1.01%) |
May 02, 2008 | 8.982 | 9.021 | 8.764 | 8.823 | 87,005 | -0.10(-1.11%) |
May 01, 2008 | 8.883 | 9.140 | 8.883 | 8.922 | 117,405 | +0.02(+0.22%) |
Apr 30, 2008 | 8.962 | 9.041 | 8.773 | 8.902 | 114,601 | -0.02(-0.22%) |
Apr 29, 2008 | 9.041 | 9.130 | 8.773 | 8.922 | 82,829 | -0.20(-2.17%) |
Apr 28, 2008 | 9.210 | 9.259 | 9.111 | 9.120 | 63,204 | +0.01(+0.11%) |
Apr 25, 2008 | 9.428 | 9.428 | 8.952 | 9.111 | 83,674 | -0.28(-2.96%) |
Apr 24, 2008 | 8.813 | 9.428 | 8.635 | 9.388 | 125,232 | +0.81(+9.48%) |
Apr 23, 2008 | 8.655 | 8.734 | 8.377 | 8.575 | 100,733 | -0.04(-0.46%) |
Apr 22, 2008 | 8.892 | 8.902 | 8.357 | 8.615 | 118,072 | -0.34(-3.77%) |
Apr 21, 2008 | 9.011 | 9.081 | 8.902 | 8.952 | 67,593 | -0.14(-1.53%) |
Apr 18, 2008 | 8.892 | 9.170 | 8.843 | 9.091 | 141,543 | +0.38(+4.32%) |
Apr 17, 2008 | 8.892 | 8.892 | 8.575 | 8.714 | 65,074 | -0.23(-2.55%) |
Apr 16, 2008 | 8.625 | 8.962 | 8.565 | 8.942 | 111,031 | +0.42(+4.88%) |
Apr 15, 2008 | 8.337 | 8.635 | 8.189 | 8.526 | 87,779 | +0.23(+2.75%) |
Apr 14, 2008 | 8.169 | 8.387 | 8.149 | 8.298 | 114,227 | +0.09(+1.09%) |
Apr 11, 2008 | 8.407 | 8.486 | 8.198 | 8.208 | 117,617 | -0.30(-3.50%) |
Apr 10, 2008 | 8.208 | 8.783 | 8.189 | 8.506 | 112,775 | +0.27(+3.25%) |
Apr 09, 2008 | 8.932 | 8.932 | 8.228 | 8.238 | 147,172 | -0.66(-7.46%) |
Apr 08, 2008 | 8.615 | 8.972 | 8.615 | 8.902 | 117,314 | +0.23(+2.63%) |
Apr 07, 2008 | 8.605 | 8.744 | 8.526 | 8.674 | 91,289 | +0.10(+1.16%) |
Apr 04, 2008 | 8.417 | 8.635 | 8.417 | 8.575 | 212,316 | +0.14(+1.65%) |
Apr 03, 2008 | 8.377 | 8.496 | 8.367 | 8.436 | 76,864 | -0.01(-0.12%) |
Apr 02, 2008 | 8.496 | 8.625 | 8.347 | 8.446 | 120,888 | +0.00(+0.00%) |
Apr 01, 2008 | 8.099 | 8.545 | 8.099 | 8.446 | 277,701 | +0.34(+4.16%) |
Mar 31, 2008 | 8.238 | 8.278 | 8.099 | 8.109 | 145,564 | -0.15(-1.80%) |
Mar 28, 2008 | 8.486 | 8.635 | 8.228 | 8.258 | 123,366 | -0.23(-2.69%) |
Mar 27, 2008 | 8.536 | 8.545 | 8.397 | 8.486 | 58,707 | -0.02(-0.23%) |
Mar 26, 2008 | 8.476 | 8.575 | 8.407 | 8.506 | 122,963 | +0.01(+0.12%) |
Mar 25, 2008 | 8.595 | 8.595 | 8.427 | 8.496 | 70,307 | -0.01(-0.12%) |
Mar 24, 2008 | 8.526 | 8.585 | 8.464 | 8.506 | 229,383 | +0.00(+0.00%) |
Mar 21, 2008 | 8.397 | 8.684 | 8.308 | 8.506 | 490,743 | +0.00(+0.00%) |
Mar 20, 2008 | 8.397 | 8.684 | 8.308 | 8.506 | 490,743 | +0.45(+5.54%) |
Mar 19, 2008 | 8.446 | 8.486 | 8.060 | 8.060 | 125,686 | -0.32(-3.79%) |
Mar 18, 2008 | 8.198 | 8.387 | 7.931 | 8.377 | 144,549 | +0.29(+3.55%) |
Mar 17, 2008 | 7.703 | 8.317 | 7.703 | 8.089 | 106,910 | +0.15(+1.87%) |
Mar 14, 2008 | 8.179 | 8.179 | 7.723 | 7.941 | 106,016 | -0.24(-2.91%) |
Mar 13, 2008 | 7.842 | 8.208 | 7.842 | 8.179 | 550,992 | +0.25(+3.13%) |
Mar 12, 2008 | 8.119 | 8.347 | 7.931 | 7.931 | 124,754 | -0.26(-3.15%) |
Mar 11, 2008 | 7.852 | 8.238 | 7.713 | 8.189 | 176,223 | +0.56(+7.27%) |
Mar 10, 2008 | 7.762 | 7.802 | 7.633 | 7.633 | 103,494 | -0.10(-1.28%) |
Mar 07, 2008 | 7.594 | 7.861 | 7.564 | 7.733 | 98,955 | +0.04(+0.52%) |
Mar 06, 2008 | 7.951 | 7.970 | 7.663 | 7.693 | 177,636 | -0.28(-3.48%) |
Mar 05, 2008 | 7.832 | 8.020 | 7.683 | 7.970 | 206,788 | +0.14(+1.77%) |
Mar 04, 2008 | 7.901 | 7.961 | 7.554 | 7.832 | 245,384 | -0.15(-1.86%) |