Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.500 | 9.600 | 9.250 | 9.350 | 628,538 | -0.10(-1.06%) |
May 29, 2008 | 9.090 | 9.560 | 9.090 | 9.450 | 711,219 | +0.35(+3.85%) |
May 28, 2008 | 9.320 | 9.330 | 9.000 | 9.100 | 276,821 | -0.19(-2.05%) |
May 27, 2008 | 9.490 | 9.780 | 9.290 | 9.290 | 281,460 | -0.21(-2.21%) |
May 26, 2008 | 9.660 | 9.660 | 9.440 | 9.500 | 370,307 | +0.00(+0.00%) |
May 23, 2008 | 9.660 | 9.660 | 9.440 | 9.500 | 370,307 | -0.23(-2.36%) |
May 22, 2008 | 9.110 | 9.730 | 9.110 | 9.730 | 386,887 | +0.70(+7.75%) |
May 21, 2008 | 9.650 | 9.670 | 8.950 | 9.030 | 570,027 | -0.59(-6.13%) |
May 20, 2008 | 9.870 | 9.900 | 9.350 | 9.620 | 493,339 | -0.26(-2.63%) |
May 19, 2008 | 10.06 | 10.18 | 9.880 | 9.880 | 382,323 | -0.20(-1.98%) |
May 16, 2008 | 10.40 | 10.43 | 10.06 | 10.08 | 495,721 | -0.23(-2.23%) |
May 15, 2008 | 9.980 | 10.43 | 9.910 | 10.31 | 436,272 | +0.32(+3.20%) |
May 14, 2008 | 10.10 | 10.25 | 9.970 | 9.990 | 313,690 | -0.08(-0.79%) |
May 13, 2008 | 10.17 | 10.33 | 9.940 | 10.07 | 241,626 | -0.08(-0.79%) |
May 12, 2008 | 9.810 | 10.33 | 9.810 | 10.15 | 206,516 | +0.34(+3.47%) |
May 09, 2008 | 9.650 | 9.860 | 9.520 | 9.810 | 283,638 | +0.03(+0.31%) |
May 08, 2008 | 9.770 | 9.890 | 9.650 | 9.780 | 296,249 | +0.02(+0.20%) |
May 07, 2008 | 10.08 | 10.18 | 9.700 | 9.760 | 289,437 | -0.29(-2.89%) |
May 06, 2008 | 10.23 | 10.23 | 9.970 | 10.05 | 282,385 | -0.26(-2.52%) |
May 05, 2008 | 10.57 | 10.62 | 10.17 | 10.31 | 195,757 | -0.28(-2.64%) |
May 02, 2008 | 10.71 | 10.75 | 10.44 | 10.59 | 438,533 | +0.01(+0.09%) |
May 01, 2008 | 10.14 | 10.71 | 10.01 | 10.58 | 365,110 | +0.42(+4.13%) |
Apr 30, 2008 | 10.49 | 10.68 | 10.08 | 10.16 | 405,476 | -0.28(-2.68%) |
Apr 29, 2008 | 10.24 | 10.48 | 10.12 | 10.44 | 236,434 | +0.13(+1.26%) |
Apr 28, 2008 | 10.23 | 10.46 | 10.12 | 10.31 | 338,561 | +0.05(+0.49%) |
Apr 25, 2008 | 10.69 | 10.80 | 9.950 | 10.26 | 511,624 | -0.33(-3.12%) |
Apr 24, 2008 | 10.35 | 10.70 | 10.04 | 10.59 | 261,413 | +0.35(+3.42%) |
Apr 23, 2008 | 10.23 | 10.33 | 9.990 | 10.24 | 172,186 | +0.07(+0.69%) |
Apr 22, 2008 | 10.42 | 10.42 | 9.940 | 10.17 | 250,978 | -0.32(-3.05%) |
Apr 21, 2008 | 10.43 | 10.56 | 10.35 | 10.49 | 166,572 | -0.06(-0.57%) |
Apr 18, 2008 | 10.27 | 10.56 | 10.24 | 10.55 | 381,370 | +0.43(+4.25%) |
Apr 17, 2008 | 10.24 | 10.26 | 9.950 | 10.12 | 314,152 | -0.12(-1.17%) |
Apr 16, 2008 | 9.500 | 10.25 | 9.500 | 10.24 | 512,423 | +0.85(+9.05%) |
Apr 15, 2008 | 9.420 | 9.510 | 9.190 | 9.390 | 315,473 | +0.01(+0.11%) |
Apr 14, 2008 | 9.300 | 9.550 | 9.120 | 9.380 | 297,550 | +0.05(+0.54%) |
Apr 11, 2008 | 9.380 | 9.880 | 9.330 | 9.330 | 423,775 | -0.58(-5.85%) |
Apr 10, 2008 | 9.440 | 9.960 | 9.440 | 9.910 | 493,299 | +0.49(+5.20%) |
Apr 09, 2008 | 9.430 | 9.690 | 9.220 | 9.420 | 444,656 | +0.02(+0.21%) |
Apr 08, 2008 | 9.560 | 9.660 | 9.370 | 9.400 | 266,555 | -0.26(-2.69%) |
Apr 07, 2008 | 9.520 | 9.690 | 9.450 | 9.660 | 262,302 | +0.19(+2.01%) |
Apr 04, 2008 | 9.400 | 9.600 | 9.330 | 9.470 | 328,322 | +0.12(+1.28%) |
Apr 03, 2008 | 9.470 | 9.640 | 9.350 | 9.350 | 297,841 | -0.29(-3.01%) |
Apr 02, 2008 | 9.610 | 9.840 | 9.530 | 9.640 | 432,535 | +0.05(+0.52%) |
Apr 01, 2008 | 9.000 | 9.640 | 9.000 | 9.590 | 587,890 | +0.49(+5.38%) |
Mar 31, 2008 | 8.960 | 9.230 | 8.760 | 9.100 | 450,198 | +0.11(+1.22%) |
Mar 28, 2008 | 9.190 | 9.540 | 8.930 | 8.990 | 454,971 | -0.20(-2.18%) |
Mar 27, 2008 | 9.610 | 9.650 | 9.130 | 9.190 | 551,051 | -0.36(-3.77%) |
Mar 26, 2008 | 9.740 | 9.800 | 9.360 | 9.550 | 550,245 | -0.26(-2.65%) |
Mar 25, 2008 | 9.700 | 9.990 | 9.540 | 9.810 | 479,931 | +0.04(+0.41%) |
Mar 24, 2008 | 9.000 | 9.800 | 8.890 | 9.770 | 755,650 | +0.81(+9.04%) |
Mar 21, 2008 | 9.250 | 9.250 | 8.490 | 8.960 | 1,350,257 | +0.00(+0.00%) |
Mar 20, 2008 | 9.250 | 9.250 | 8.490 | 8.960 | 1,350,257 | +0.26(+2.99%) |
Mar 19, 2008 | 8.630 | 9.000 | 8.500 | 8.700 | 643,775 | +0.34(+4.07%) |
Mar 18, 2008 | 8.070 | 8.420 | 7.870 | 8.360 | 456,396 | +0.61(+7.87%) |
Mar 17, 2008 | 8.170 | 8.260 | 7.720 | 7.750 | 596,580 | -0.46(-5.60%) |
Mar 14, 2008 | 8.500 | 8.680 | 7.960 | 8.210 | 614,305 | -0.21(-2.49%) |
Mar 13, 2008 | 7.900 | 8.490 | 7.780 | 8.420 | 596,099 | +0.42(+5.25%) |
Mar 12, 2008 | 7.970 | 8.440 | 7.840 | 8.000 | 1,002,691 | +0.02(+0.25%) |
Mar 11, 2008 | 7.680 | 7.990 | 7.435 | 7.980 | 516,103 | +0.53(+7.11%) |
Mar 10, 2008 | 8.200 | 8.300 | 7.410 | 7.450 | 777,939 | -0.74(-9.04%) |
Mar 07, 2008 | 8.500 | 8.550 | 8.020 | 8.190 | 690,533 | -0.16(-1.92%) |
Mar 06, 2008 | 8.730 | 8.970 | 8.330 | 8.350 | 470,354 | -0.45(-5.11%) |
Mar 05, 2008 | 9.060 | 9.120 | 8.690 | 8.800 | 240,176 | -0.20(-2.22%) |
Mar 04, 2008 | 8.970 | 9.140 | 8.800 | 9.000 | 407,832 | -0.05(-0.55%) |