Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.850 | 9.040 | 8.774 | 9.020 | 218,056 | +0.18(+2.04%) |
May 29, 2008 | 8.820 | 9.170 | 8.680 | 8.840 | 129,556 | -0.03(-0.34%) |
May 28, 2008 | 8.900 | 8.920 | 8.600 | 8.870 | 125,485 | +0.01(+0.11%) |
May 27, 2008 | 8.600 | 8.880 | 8.500 | 8.860 | 160,467 | +0.29(+3.38%) |
May 26, 2008 | 8.520 | 8.690 | 8.480 | 8.570 | 144,205 | +0.00(+0.00%) |
May 23, 2008 | 8.520 | 8.690 | 8.480 | 8.570 | 144,205 | -0.01(-0.12%) |
May 22, 2008 | 8.470 | 8.710 | 8.380 | 8.580 | 136,907 | +0.16(+1.90%) |
May 21, 2008 | 8.830 | 8.950 | 8.380 | 8.420 | 98,611 | -0.38(-4.32%) |
May 20, 2008 | 8.850 | 8.960 | 8.660 | 8.800 | 112,928 | -0.06(-0.68%) |
May 19, 2008 | 8.810 | 8.870 | 8.750 | 8.860 | 152,466 | +0.04(+0.45%) |
May 16, 2008 | 8.840 | 8.890 | 8.760 | 8.820 | 119,024 | +0.04(+0.46%) |
May 15, 2008 | 8.780 | 8.910 | 8.750 | 8.780 | 233,563 | +0.02(+0.23%) |
May 14, 2008 | 8.820 | 8.980 | 8.690 | 8.760 | 110,300 | -0.03(-0.34%) |
May 13, 2008 | 8.800 | 8.880 | 8.730 | 8.790 | 152,468 | +0.02(+0.23%) |
May 12, 2008 | 8.370 | 8.980 | 8.370 | 8.770 | 264,953 | +0.44(+5.28%) |
May 09, 2008 | 8.410 | 8.460 | 8.320 | 8.330 | 101,729 | -0.18(-2.12%) |
May 08, 2008 | 8.630 | 8.630 | 8.330 | 8.510 | 139,533 | -0.05(-0.58%) |
May 07, 2008 | 8.470 | 8.720 | 8.410 | 8.560 | 603,050 | +0.13(+1.54%) |
May 06, 2008 | 8.240 | 8.430 | 8.150 | 8.430 | 638,531 | +0.13(+1.57%) |
May 05, 2008 | 7.810 | 8.390 | 7.810 | 8.300 | 307,296 | +0.48(+6.14%) |
May 02, 2008 | 8.100 | 8.260 | 7.640 | 7.820 | 514,661 | -0.29(-3.58%) |
May 01, 2008 | 8.200 | 8.290 | 8.070 | 8.110 | 302,845 | -0.13(-1.58%) |
Apr 30, 2008 | 8.440 | 8.750 | 8.100 | 8.240 | 350,612 | -0.14(-1.67%) |
Apr 29, 2008 | 9.410 | 9.440 | 7.880 | 8.380 | 1,800,037 | -1.87(-18.24%) |
Apr 28, 2008 | 10.61 | 10.79 | 10.17 | 10.25 | 355,415 | -0.49(-4.56%) |
Apr 25, 2008 | 11.17 | 11.20 | 10.71 | 10.74 | 159,074 | -0.37(-3.33%) |
Apr 24, 2008 | 11.38 | 11.38 | 11.00 | 11.11 | 145,259 | -0.24(-2.11%) |
Apr 23, 2008 | 11.36 | 11.48 | 11.05 | 11.35 | 93,202 | +0.05(+0.44%) |
Apr 22, 2008 | 11.64 | 11.64 | 11.04 | 11.30 | 90,078 | -0.42(-3.58%) |
Apr 21, 2008 | 11.67 | 11.89 | 11.46 | 11.72 | 45,547 | -0.07(-0.59%) |
Apr 18, 2008 | 11.62 | 11.86 | 11.57 | 11.79 | 85,074 | +0.43(+3.79%) |
Apr 17, 2008 | 11.55 | 11.55 | 11.23 | 11.36 | 68,812 | -0.22(-1.90%) |
Apr 16, 2008 | 11.23 | 11.71 | 11.15 | 11.58 | 91,209 | +0.48(+4.32%) |
Apr 15, 2008 | 11.07 | 11.19 | 10.87 | 11.10 | 231,784 | +0.08(+0.73%) |
Apr 14, 2008 | 11.14 | 11.25 | 10.89 | 11.02 | 126,353 | -0.14(-1.25%) |
Apr 11, 2008 | 11.16 | 11.60 | 11.11 | 11.16 | 60,042 | -0.45(-3.88%) |
Apr 10, 2008 | 11.32 | 11.88 | 11.31 | 11.61 | 97,722 | +0.31(+2.74%) |
Apr 09, 2008 | 11.88 | 11.88 | 11.22 | 11.30 | 131,940 | -0.58(-4.88%) |
Apr 08, 2008 | 12.42 | 12.48 | 11.78 | 11.88 | 127,392 | -0.61(-4.88%) |
Apr 07, 2008 | 12.51 | 12.82 | 12.46 | 12.49 | 120,235 | -0.06(-0.48%) |
Apr 04, 2008 | 12.61 | 12.76 | 12.34 | 12.55 | 156,695 | -0.02(-0.16%) |
Apr 03, 2008 | 12.50 | 12.63 | 12.16 | 12.57 | 149,415 | -0.06(-0.48%) |
Apr 02, 2008 | 12.24 | 12.70 | 12.15 | 12.63 | 172,981 | +0.41(+3.36%) |
Apr 01, 2008 | 11.60 | 12.25 | 11.44 | 12.22 | 110,693 | +0.68(+5.89%) |
Mar 31, 2008 | 11.53 | 11.88 | 11.08 | 11.54 | 65,516 | +0.02(+0.17%) |
Mar 28, 2008 | 11.72 | 12.05 | 11.51 | 11.52 | 70,780 | -0.16(-1.37%) |
Mar 27, 2008 | 11.81 | 11.91 | 11.56 | 11.68 | 80,984 | -0.07(-0.60%) |
Mar 26, 2008 | 11.74 | 11.79 | 11.57 | 11.75 | 80,282 | -0.07(-0.59%) |
Mar 25, 2008 | 11.88 | 12.02 | 11.40 | 11.82 | 144,277 | -0.08(-0.67%) |
Mar 24, 2008 | 11.73 | 12.30 | 11.54 | 11.90 | 173,001 | +0.24(+2.06%) |
Mar 21, 2008 | 11.56 | 11.87 | 11.09 | 11.66 | 439,655 | +0.00(+0.00%) |
Mar 20, 2008 | 11.56 | 11.87 | 11.09 | 11.66 | 439,655 | +0.28(+2.46%) |
Mar 19, 2008 | 13.00 | 13.03 | 11.35 | 11.38 | 239,335 | -1.63(-12.53%) |
Mar 18, 2008 | 11.03 | 13.05 | 10.90 | 13.01 | 285,167 | +2.26(+21.02%) |
Mar 17, 2008 | 10.46 | 11.05 | 10.29 | 10.75 | 124,124 | +0.07(+0.66%) |
Mar 14, 2008 | 11.14 | 11.16 | 10.53 | 10.68 | 134,840 | -0.35(-3.17%) |
Mar 13, 2008 | 10.82 | 11.12 | 10.68 | 11.03 | 144,170 | +0.06(+0.55%) |
Mar 12, 2008 | 10.84 | 11.05 | 10.64 | 10.97 | 142,754 | +0.15(+1.39%) |
Mar 11, 2008 | 10.56 | 10.91 | 10.47 | 10.82 | 111,726 | +0.57(+5.56%) |
Mar 10, 2008 | 10.31 | 10.56 | 10.20 | 10.25 | 94,363 | +0.00(+0.00%) |
Mar 07, 2008 | 10.30 | 10.50 | 10.20 | 10.25 | 83,894 | -0.14(-1.35%) |
Mar 06, 2008 | 10.63 | 10.74 | 10.38 | 10.39 | 103,577 | -0.32(-2.99%) |
Mar 05, 2008 | 10.64 | 10.80 | 10.44 | 10.71 | 103,576 | +0.14(+1.32%) |
Mar 04, 2008 | 10.41 | 10.72 | 10.37 | 10.57 | 96,016 | +0.06(+0.57%) |