Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.21 | 10.26 | 9.920 | 9.950 | 133,113 | -0.24(-2.36%) |
May 29, 2008 | 10.20 | 10.40 | 10.09 | 10.19 | 126,872 | -0.05(-0.49%) |
May 28, 2008 | 9.980 | 10.39 | 9.930 | 10.24 | 168,463 | +0.28(+2.81%) |
May 27, 2008 | 9.570 | 10.06 | 9.500 | 9.960 | 192,024 | +0.46(+4.84%) |
May 26, 2008 | 9.840 | 10.00 | 9.500 | 9.500 | 95,061 | +0.00(+0.00%) |
May 23, 2008 | 9.840 | 10.00 | 9.500 | 9.500 | 95,061 | -0.38(-3.85%) |
May 22, 2008 | 9.840 | 10.06 | 9.780 | 9.880 | 57,268 | +0.05(+0.51%) |
May 21, 2008 | 9.960 | 10.13 | 9.750 | 9.830 | 121,428 | -0.12(-1.21%) |
May 20, 2008 | 9.940 | 10.04 | 9.770 | 9.950 | 100,236 | -0.02(-0.20%) |
May 19, 2008 | 9.940 | 10.28 | 9.820 | 9.970 | 199,274 | +0.02(+0.20%) |
May 16, 2008 | 10.85 | 10.85 | 9.900 | 9.950 | 462,016 | -0.84(-7.78%) |
May 15, 2008 | 11.13 | 11.13 | 10.69 | 10.79 | 145,502 | -0.36(-3.23%) |
May 14, 2008 | 11.42 | 11.42 | 10.96 | 11.15 | 163,936 | -0.25(-2.19%) |
May 13, 2008 | 11.40 | 11.49 | 11.21 | 11.40 | 44,987 | +0.04(+0.35%) |
May 12, 2008 | 11.17 | 11.59 | 11.10 | 11.36 | 84,355 | +0.25(+2.25%) |
May 09, 2008 | 10.92 | 11.15 | 10.71 | 11.11 | 78,246 | +0.04(+0.36%) |
May 08, 2008 | 11.11 | 11.23 | 10.75 | 11.07 | 84,839 | -0.02(-0.18%) |
May 07, 2008 | 11.39 | 11.51 | 10.99 | 11.09 | 105,121 | -0.27(-2.38%) |
May 06, 2008 | 11.49 | 11.58 | 11.27 | 11.36 | 140,194 | -0.22(-1.90%) |
May 05, 2008 | 11.97 | 11.97 | 11.41 | 11.58 | 131,015 | -0.44(-3.66%) |
May 02, 2008 | 11.38 | 12.10 | 11.27 | 12.02 | 223,328 | +0.71(+6.28%) |
May 01, 2008 | 10.60 | 11.31 | 10.59 | 11.31 | 185,687 | +0.66(+6.20%) |
Apr 30, 2008 | 10.76 | 10.89 | 10.44 | 10.65 | 254,104 | -0.06(-0.56%) |
Apr 29, 2008 | 10.53 | 10.77 | 10.41 | 10.71 | 256,142 | +0.15(+1.42%) |
Apr 28, 2008 | 10.92 | 10.93 | 10.50 | 10.56 | 394,721 | -0.40(-3.65%) |
Apr 25, 2008 | 12.50 | 12.50 | 10.28 | 10.96 | 673,718 | -1.77(-13.90%) |
Apr 24, 2008 | 12.09 | 12.94 | 11.86 | 12.73 | 98,383 | +0.76(+6.35%) |
Apr 23, 2008 | 11.82 | 12.13 | 11.65 | 11.97 | 108,444 | +0.19(+1.61%) |
Apr 22, 2008 | 12.55 | 12.55 | 11.75 | 11.78 | 90,718 | -0.86(-6.80%) |
Apr 21, 2008 | 12.58 | 12.76 | 12.38 | 12.64 | 50,266 | -0.03(-0.24%) |
Apr 18, 2008 | 12.57 | 12.80 | 12.11 | 12.67 | 101,834 | +0.34(+2.76%) |
Apr 17, 2008 | 12.72 | 12.84 | 12.25 | 12.33 | 77,685 | -0.47(-3.67%) |
Apr 16, 2008 | 12.27 | 12.90 | 12.27 | 12.80 | 67,419 | +0.63(+5.18%) |
Apr 15, 2008 | 12.64 | 12.68 | 12.04 | 12.17 | 144,726 | -0.41(-3.26%) |
Apr 14, 2008 | 12.18 | 12.61 | 12.07 | 12.58 | 71,528 | +0.42(+3.45%) |
Apr 11, 2008 | 12.53 | 12.70 | 12.07 | 12.16 | 55,357 | -0.55(-4.33%) |
Apr 10, 2008 | 12.54 | 12.71 | 12.54 | 12.71 | 51,079 | +0.14(+1.11%) |
Apr 09, 2008 | 12.83 | 13.03 | 12.56 | 12.57 | 57,969 | -0.22(-1.72%) |
Apr 08, 2008 | 12.83 | 12.98 | 12.69 | 12.79 | 44,243 | -0.20(-1.54%) |
Apr 07, 2008 | 13.26 | 13.26 | 12.95 | 12.99 | 48,509 | -0.15(-1.14%) |
Apr 04, 2008 | 13.31 | 13.79 | 13.05 | 13.14 | 143,228 | -0.13(-0.98%) |
Apr 03, 2008 | 13.22 | 13.33 | 13.02 | 13.27 | 114,279 | -0.03(-0.23%) |
Apr 02, 2008 | 13.14 | 13.47 | 12.92 | 13.30 | 100,765 | +0.13(+0.99%) |
Apr 01, 2008 | 12.60 | 13.20 | 12.45 | 13.17 | 111,677 | +0.57(+4.52%) |
Mar 31, 2008 | 12.59 | 13.13 | 12.40 | 12.60 | 90,822 | +0.05(+0.40%) |
Mar 28, 2008 | 12.76 | 12.91 | 12.54 | 12.55 | 112,894 | -0.23(-1.80%) |
Mar 27, 2008 | 12.98 | 13.01 | 12.68 | 12.78 | 74,944 | -0.14(-1.08%) |
Mar 26, 2008 | 12.64 | 13.10 | 12.63 | 12.92 | 87,696 | +0.19(+1.49%) |
Mar 25, 2008 | 12.87 | 13.13 | 12.41 | 12.73 | 85,290 | -0.11(-0.86%) |
Mar 24, 2008 | 12.47 | 12.94 | 12.44 | 12.84 | 85,843 | +0.43(+3.46%) |
Mar 21, 2008 | 12.26 | 12.73 | 11.89 | 12.41 | 356,404 | +0.00(+0.00%) |
Mar 20, 2008 | 12.26 | 12.73 | 11.89 | 12.41 | 356,404 | +0.15(+1.22%) |
Mar 19, 2008 | 12.78 | 12.90 | 12.24 | 12.26 | 135,967 | -0.37(-2.93%) |
Mar 18, 2008 | 12.09 | 12.74 | 12.00 | 12.63 | 159,802 | +0.93(+7.95%) |
Mar 17, 2008 | 11.01 | 12.03 | 11.01 | 11.70 | 127,063 | +0.34(+2.99%) |
Mar 14, 2008 | 11.91 | 11.94 | 11.23 | 11.36 | 215,318 | -0.46(-3.89%) |
Mar 13, 2008 | 10.57 | 12.00 | 10.50 | 11.82 | 305,746 | +0.94(+8.64%) |
Mar 12, 2008 | 11.27 | 11.42 | 9.850 | 10.88 | 506,222 | -0.36(-3.20%) |
Mar 11, 2008 | 11.68 | 11.96 | 11.00 | 11.24 | 266,787 | -0.04(-0.35%) |
Mar 10, 2008 | 11.59 | 11.99 | 11.24 | 11.28 | 209,269 | -0.25(-2.17%) |
Mar 07, 2008 | 11.49 | 12.15 | 11.43 | 11.53 | 175,988 | +0.04(+0.35%) |
Mar 06, 2008 | 12.04 | 12.14 | 11.49 | 11.49 | 90,157 | -0.64(-5.28%) |
Mar 05, 2008 | 11.92 | 12.43 | 11.87 | 12.13 | 167,137 | +0.30(+2.54%) |
Mar 04, 2008 | 12.59 | 12.59 | 11.51 | 11.83 | 368,038 | -0.92(-7.22%) |