Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.93 | 11.94 | 11.70 | 11.79 | 420,914 | +0.00(+0.00%) |
May 29, 2008 | 11.60 | 11.92 | 11.49 | 11.79 | 430,966 | +0.41(+3.60%) |
May 28, 2008 | 11.36 | 11.48 | 11.22 | 11.38 | 287,111 | -0.01(-0.09%) |
May 27, 2008 | 11.26 | 11.42 | 11.10 | 11.39 | 300,777 | +0.28(+2.52%) |
May 26, 2008 | 11.23 | 11.24 | 11.00 | 11.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.23 | 11.24 | 11.00 | 11.11 | 403,089 | -0.16(-1.42%) |
May 22, 2008 | 11.82 | 11.89 | 11.17 | 11.27 | 611,519 | -0.49(-4.17%) |
May 21, 2008 | 11.58 | 12.10 | 11.50 | 11.76 | 943,861 | +0.29(+2.53%) |
May 20, 2008 | 11.48 | 11.58 | 11.07 | 11.47 | 1,043,963 | +0.20(+1.77%) |
May 19, 2008 | 11.41 | 11.98 | 11.05 | 11.27 | 2,994,416 | +1.20(+11.92%) |
May 16, 2008 | 10.37 | 10.42 | 9.780 | 10.07 | 357,380 | -0.28(-2.71%) |
May 15, 2008 | 9.810 | 10.37 | 9.790 | 10.35 | 259,396 | +0.47(+4.76%) |
May 14, 2008 | 9.930 | 10.08 | 9.750 | 9.880 | 346,422 | -0.02(-0.20%) |
May 13, 2008 | 9.570 | 10.04 | 9.500 | 9.900 | 502,097 | +0.32(+3.34%) |
May 12, 2008 | 9.140 | 9.610 | 9.130 | 9.580 | 1,228,824 | +0.50(+5.51%) |
May 09, 2008 | 8.950 | 9.180 | 8.950 | 9.080 | 169,147 | +0.01(+0.11%) |
May 08, 2008 | 8.970 | 9.180 | 8.930 | 9.070 | 445,627 | +0.05(+0.55%) |
May 07, 2008 | 9.050 | 9.170 | 9.000 | 9.020 | 425,588 | -0.02(-0.22%) |
May 06, 2008 | 9.020 | 9.120 | 8.740 | 9.040 | 435,222 | -0.02(-0.22%) |
May 05, 2008 | 8.680 | 9.225 | 8.580 | 9.060 | 1,768,093 | +0.36(+4.14%) |
May 02, 2008 | 8.590 | 8.770 | 8.560 | 8.700 | 383,773 | +0.15(+1.75%) |
May 01, 2008 | 8.150 | 8.640 | 8.070 | 8.550 | 705,447 | +0.36(+4.40%) |
Apr 30, 2008 | 8.320 | 8.350 | 7.800 | 8.190 | 915,630 | +0.41(+5.27%) |
Apr 29, 2008 | 7.890 | 7.890 | 7.550 | 7.780 | 328,703 | -0.09(-1.14%) |
Apr 28, 2008 | 7.880 | 7.900 | 7.560 | 7.870 | 353,038 | -0.03(-0.38%) |
Apr 25, 2008 | 7.770 | 7.990 | 7.620 | 7.900 | 201,810 | +0.18(+2.33%) |
Apr 24, 2008 | 7.480 | 7.750 | 7.210 | 7.720 | 240,194 | +0.27(+3.62%) |
Apr 23, 2008 | 7.320 | 7.540 | 7.320 | 7.450 | 164,095 | +0.08(+1.09%) |
Apr 22, 2008 | 7.750 | 7.840 | 7.180 | 7.370 | 301,997 | -0.35(-4.53%) |
Apr 21, 2008 | 7.500 | 7.840 | 7.500 | 7.720 | 243,869 | +0.17(+2.25%) |
Apr 18, 2008 | 8.040 | 8.220 | 7.390 | 7.550 | 696,226 | -0.49(-6.09%) |
Apr 17, 2008 | 8.080 | 8.150 | 7.960 | 8.040 | 584,128 | -0.08(-0.99%) |
Apr 16, 2008 | 8.110 | 8.190 | 8.000 | 8.120 | 480,417 | +0.07(+0.87%) |
Apr 15, 2008 | 8.040 | 8.070 | 7.920 | 8.050 | 218,242 | +0.05(+0.63%) |
Apr 14, 2008 | 8.080 | 8.180 | 7.990 | 8.000 | 238,525 | -0.08(-0.99%) |
Apr 11, 2008 | 8.300 | 8.360 | 8.070 | 8.080 | 240,100 | -0.30(-3.58%) |
Apr 10, 2008 | 7.980 | 8.400 | 7.890 | 8.380 | 297,000 | +0.41(+5.14%) |
Apr 09, 2008 | 8.130 | 8.380 | 7.910 | 7.970 | 427,300 | -0.17(-2.09%) |
Apr 08, 2008 | 8.270 | 8.270 | 8.100 | 8.140 | 177,500 | -0.21(-2.51%) |
Apr 07, 2008 | 8.560 | 8.630 | 8.230 | 8.350 | 118,969 | -0.17(-2.00%) |
Apr 04, 2008 | 8.490 | 8.600 | 8.370 | 8.520 | 231,600 | +0.00(+0.00%) |
Apr 03, 2008 | 8.440 | 8.550 | 8.350 | 8.520 | 167,100 | +0.02(+0.24%) |
Apr 02, 2008 | 8.410 | 8.700 | 8.300 | 8.500 | 268,000 | +0.14(+1.67%) |
Apr 01, 2008 | 8.240 | 8.370 | 8.120 | 8.360 | 350,805 | +0.15(+1.83%) |
Mar 31, 2008 | 8.370 | 8.460 | 7.870 | 8.210 | 382,936 | -0.11(-1.32%) |
Mar 28, 2008 | 8.600 | 8.670 | 8.300 | 8.320 | 399,100 | -0.28(-3.26%) |
Mar 27, 2008 | 8.650 | 8.895 | 8.540 | 8.600 | 434,800 | +0.01(+0.12%) |
Mar 26, 2008 | 8.500 | 8.660 | 8.450 | 8.590 | 314,700 | +0.10(+1.18%) |
Mar 25, 2008 | 8.270 | 8.490 | 8.150 | 8.490 | 339,700 | +0.21(+2.54%) |
Mar 24, 2008 | 8.100 | 8.320 | 8.000 | 8.280 | 369,100 | +0.24(+2.99%) |
Mar 21, 2008 | 7.070 | 8.110 | 7.070 | 8.040 | 748,100 | +0.00(+0.00%) |
Mar 20, 2008 | 7.070 | 8.110 | 7.070 | 8.040 | 748,100 | +0.30(+3.88%) |
Mar 19, 2008 | 8.020 | 8.230 | 7.740 | 7.740 | 158,200 | -0.43(-5.26%) |
Mar 18, 2008 | 7.710 | 8.180 | 7.710 | 8.170 | 222,400 | +0.62(+8.21%) |
Mar 17, 2008 | 7.490 | 7.830 | 7.410 | 7.550 | 173,400 | -0.15(-1.95%) |
Mar 14, 2008 | 8.140 | 8.210 | 7.560 | 7.700 | 304,800 | -0.38(-4.70%) |
Mar 13, 2008 | 7.900 | 8.100 | 7.710 | 8.080 | 367,500 | +0.15(+1.89%) |
Mar 12, 2008 | 8.070 | 8.140 | 7.870 | 7.930 | 247,169 | -0.16(-1.98%) |
Mar 11, 2008 | 7.780 | 8.140 | 7.710 | 8.090 | 290,500 | +0.54(+7.15%) |
Mar 10, 2008 | 7.890 | 7.890 | 7.550 | 7.550 | 148,800 | -0.27(-3.45%) |
Mar 07, 2008 | 7.700 | 8.000 | 7.600 | 7.820 | 169,100 | +0.03(+0.39%) |
Mar 06, 2008 | 7.930 | 8.000 | 7.700 | 7.790 | 193,200 | -0.16(-2.01%) |
Mar 05, 2008 | 8.100 | 8.180 | 7.831 | 7.950 | 247,100 | -0.06(-0.75%) |
Mar 04, 2008 | 8.090 | 8.140 | 7.890 | 8.010 | 320,300 | -0.18(-2.20%) |