Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.42 | 10.81 | 10.41 | 10.61 | 415,036 | +0.19(+1.82%) |
May 29, 2008 | 9.930 | 10.46 | 9.820 | 10.42 | 395,581 | +0.44(+4.41%) |
May 28, 2008 | 9.530 | 10.00 | 9.530 | 9.980 | 458,540 | +0.39(+4.07%) |
May 27, 2008 | 9.180 | 9.600 | 9.060 | 9.590 | 328,357 | +0.40(+4.35%) |
May 26, 2008 | 9.690 | 9.740 | 8.900 | 9.190 | 612,622 | +0.00(+0.00%) |
May 23, 2008 | 9.690 | 9.740 | 8.900 | 9.190 | 612,622 | -0.60(-6.13%) |
May 22, 2008 | 9.760 | 9.900 | 9.681 | 9.790 | 187,223 | +0.03(+0.31%) |
May 21, 2008 | 10.17 | 10.21 | 9.760 | 9.760 | 324,074 | -0.38(-3.75%) |
May 20, 2008 | 10.00 | 10.31 | 10.00 | 10.14 | 220,550 | +0.08(+0.80%) |
May 19, 2008 | 10.21 | 10.36 | 10.00 | 10.06 | 305,558 | -0.15(-1.47%) |
May 16, 2008 | 10.54 | 10.59 | 10.02 | 10.21 | 246,275 | -0.26(-2.48%) |
May 15, 2008 | 10.40 | 10.71 | 10.27 | 10.47 | 223,413 | +0.05(+0.48%) |
May 14, 2008 | 10.77 | 10.85 | 10.36 | 10.42 | 266,690 | -0.36(-3.34%) |
May 13, 2008 | 10.71 | 10.80 | 10.60 | 10.78 | 256,761 | +0.07(+0.65%) |
May 12, 2008 | 10.44 | 10.74 | 10.26 | 10.71 | 446,877 | +0.31(+2.98%) |
May 09, 2008 | 9.750 | 10.53 | 9.740 | 10.40 | 478,294 | +0.25(+2.46%) |
May 08, 2008 | 10.01 | 10.22 | 9.810 | 10.15 | 473,579 | +0.15(+1.50%) |
May 07, 2008 | 10.00 | 10.79 | 9.500 | 10.00 | 1,304,866 | +0.65(+6.95%) |
May 06, 2008 | 9.320 | 9.370 | 9.150 | 9.350 | 544,876 | +0.00(+0.00%) |
May 05, 2008 | 9.640 | 9.640 | 9.250 | 9.350 | 259,396 | -0.27(-2.81%) |
May 02, 2008 | 9.580 | 9.750 | 9.520 | 9.620 | 234,288 | +0.13(+1.37%) |
May 01, 2008 | 9.190 | 9.500 | 9.170 | 9.490 | 224,103 | +0.31(+3.38%) |
Apr 30, 2008 | 9.340 | 9.490 | 9.130 | 9.180 | 220,114 | -0.15(-1.61%) |
Apr 29, 2008 | 9.340 | 9.460 | 9.160 | 9.330 | 213,926 | +0.01(+0.11%) |
Apr 28, 2008 | 9.500 | 9.570 | 9.300 | 9.320 | 148,851 | -0.17(-1.79%) |
Apr 25, 2008 | 9.200 | 9.610 | 8.965 | 9.490 | 329,952 | +0.31(+3.38%) |
Apr 24, 2008 | 8.960 | 9.280 | 8.800 | 9.180 | 183,973 | +0.24(+2.68%) |
Apr 23, 2008 | 8.680 | 8.980 | 8.541 | 8.940 | 257,296 | +0.28(+3.23%) |
Apr 22, 2008 | 9.010 | 9.050 | 8.560 | 8.660 | 249,516 | -0.36(-3.99%) |
Apr 21, 2008 | 9.160 | 9.160 | 9.010 | 9.020 | 245,492 | -0.10(-1.10%) |
Apr 18, 2008 | 8.920 | 9.390 | 8.840 | 9.120 | 374,719 | +0.37(+4.23%) |
Apr 17, 2008 | 8.710 | 8.830 | 8.610 | 8.750 | 280,762 | +0.05(+0.57%) |
Apr 16, 2008 | 8.410 | 8.740 | 8.410 | 8.700 | 339,481 | +0.35(+4.19%) |
Apr 15, 2008 | 8.300 | 8.370 | 8.180 | 8.350 | 343,110 | +0.07(+0.85%) |
Apr 14, 2008 | 8.060 | 8.330 | 7.990 | 8.280 | 374,782 | +0.07(+0.85%) |
Apr 11, 2008 | 8.340 | 8.360 | 8.100 | 8.210 | 653,587 | -0.25(-2.96%) |
Apr 10, 2008 | 8.240 | 8.580 | 8.130 | 8.460 | 375,850 | +0.15(+1.81%) |
Apr 09, 2008 | 8.380 | 8.500 | 8.250 | 8.310 | 410,003 | -0.06(-0.72%) |
Apr 08, 2008 | 7.970 | 8.440 | 7.840 | 8.370 | 358,052 | +0.16(+1.95%) |
Apr 07, 2008 | 8.540 | 8.670 | 8.160 | 8.210 | 336,826 | -0.33(-3.86%) |
Apr 04, 2008 | 8.560 | 8.700 | 8.400 | 8.540 | 407,246 | +0.04(+0.47%) |
Apr 03, 2008 | 8.740 | 8.760 | 8.290 | 8.500 | 536,210 | -0.26(-2.97%) |
Apr 02, 2008 | 8.240 | 8.920 | 8.160 | 8.760 | 657,955 | +0.49(+5.93%) |
Apr 01, 2008 | 8.120 | 8.270 | 7.820 | 8.270 | 566,443 | +0.33(+4.16%) |
Mar 31, 2008 | 7.860 | 8.230 | 7.860 | 7.940 | 842,036 | +0.08(+1.02%) |
Mar 28, 2008 | 7.880 | 7.970 | 7.690 | 7.860 | 767,292 | -0.12(-1.50%) |
Mar 27, 2008 | 7.550 | 8.300 | 7.550 | 7.980 | 1,033,631 | +0.59(+7.98%) |
Mar 26, 2008 | 7.040 | 7.440 | 7.040 | 7.390 | 576,194 | +0.39(+5.57%) |
Mar 25, 2008 | 7.070 | 7.230 | 6.990 | 7.000 | 1,156,048 | -0.04(-0.57%) |
Mar 24, 2008 | 7.010 | 7.100 | 6.940 | 7.040 | 482,571 | +0.04(+0.57%) |
Mar 21, 2008 | 7.010 | 7.100 | 6.810 | 7.000 | 641,575 | +0.00(+0.00%) |
Mar 20, 2008 | 7.010 | 7.100 | 6.810 | 7.000 | 641,575 | +0.07(+1.01%) |
Mar 19, 2008 | 7.230 | 7.370 | 6.930 | 6.930 | 566,313 | -0.23(-3.21%) |
Mar 18, 2008 | 7.000 | 7.190 | 6.800 | 7.160 | 477,397 | +0.32(+4.68%) |
Mar 17, 2008 | 6.930 | 6.990 | 6.800 | 6.840 | 374,820 | -0.31(-4.34%) |
Mar 14, 2008 | 7.390 | 7.490 | 6.960 | 7.150 | 383,514 | -0.13(-1.79%) |
Mar 13, 2008 | 6.970 | 7.290 | 6.900 | 7.280 | 429,346 | +0.24(+3.41%) |
Mar 12, 2008 | 7.270 | 7.293 | 6.920 | 7.040 | 595,360 | -0.09(-1.26%) |
Mar 11, 2008 | 7.100 | 7.360 | 6.820 | 7.130 | 604,787 | +0.27(+3.94%) |
Mar 10, 2008 | 7.330 | 7.378 | 6.860 | 6.860 | 432,270 | -0.46(-6.28%) |
Mar 07, 2008 | 7.260 | 7.450 | 7.150 | 7.320 | 734,418 | +0.03(+0.41%) |
Mar 06, 2008 | 7.580 | 7.600 | 7.040 | 7.290 | 1,093,665 | -0.32(-4.20%) |
Mar 05, 2008 | 7.040 | 8.250 | 6.860 | 7.610 | 1,667,859 | +0.44(+6.14%) |
Mar 04, 2008 | 8.790 | 9.180 | 6.430 | 7.170 | 5,391,565 | -0.69(-8.78%) |