Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.30 | 10.45 | 10.30 | 10.45 | 127,016 | +0.15(+1.46%) |
May 29, 2008 | 10.30 | 10.38 | 10.20 | 10.30 | 97,672 | +0.20(+1.98%) |
May 28, 2008 | 10.10 | 10.10 | 9.850 | 10.10 | 205,074 | -0.10(-0.98%) |
May 27, 2008 | 9.180 | 10.35 | 2.030 | 10.20 | 295,715 | +1.02(+11.11%) |
May 26, 2008 | 9.180 | 9.300 | 9.110 | 9.180 | 115,941 | +0.00(+0.00%) |
May 23, 2008 | 9.180 | 9.300 | 9.110 | 9.180 | 115,941 | -0.22(-2.34%) |
May 22, 2008 | 9.400 | 9.540 | 9.100 | 9.400 | 86,070 | +0.60(+6.82%) |
May 21, 2008 | 8.800 | 9.100 | 8.710 | 8.800 | 124,637 | -0.25(-2.76%) |
May 20, 2008 | 9.050 | 9.200 | 8.900 | 9.050 | 118,627 | -0.30(-3.21%) |
May 19, 2008 | 9.000 | 9.400 | 9.250 | 9.350 | 242,284 | +0.35(+3.89%) |
May 16, 2008 | 9.000 | 9.000 | 8.750 | 9.000 | 257,469 | +0.15(+1.69%) |
May 15, 2008 | 8.850 | 8.895 | 8.700 | 8.850 | 102,549 | -0.05(-0.56%) |
May 14, 2008 | 8.900 | 8.900 | 8.750 | 8.900 | 48,221 | -0.05(-0.56%) |
May 13, 2008 | 8.950 | 8.950 | 8.850 | 8.950 | 75,918 | +0.05(+0.56%) |
May 12, 2008 | 8.900 | 8.900 | 8.700 | 8.900 | 63,635 | +0.23(+2.65%) |
May 09, 2008 | 8.750 | 8.800 | 8.550 | 8.670 | 87,380 | -0.08(-0.91%) |
May 08, 2008 | 8.750 | 8.900 | 8.500 | 8.750 | 160,346 | +0.00(+0.00%) |
May 07, 2008 | 8.750 | 8.900 | 8.500 | 8.750 | 288,010 | +0.50(+6.06%) |
May 06, 2008 | 8.250 | 8.250 | 8.100 | 8.250 | 105,161 | +0.30(+3.77%) |
May 05, 2008 | 7.950 | 8.050 | 7.800 | 7.950 | 85,366 | +0.25(+3.25%) |
May 02, 2008 | 7.400 | 7.700 | 7.450 | 7.700 | 48,980 | +0.30(+4.05%) |
May 01, 2008 | 7.400 | 7.500 | 7.150 | 7.400 | 43,752 | +0.50(+7.25%) |
Apr 30, 2008 | 6.900 | 7.100 | 6.800 | 6.900 | 188,322 | -0.20(-2.82%) |
Apr 29, 2008 | 7.100 | 7.200 | 7.000 | 7.100 | 33,065 | +0.00(+0.00%) |
Apr 28, 2008 | 7.100 | 7.250 | 7.050 | 7.100 | 70,889 | -0.05(-0.70%) |
Apr 25, 2008 | 7.250 | 7.200 | 7.050 | 7.150 | 52,688 | -0.10(-1.38%) |
Apr 24, 2008 | 7.250 | 7.300 | 7.100 | 7.250 | 53,286 | +0.17(+2.40%) |
Apr 23, 2008 | 7.080 | 7.150 | 6.950 | 7.080 | 56,729 | +0.23(+3.36%) |
Apr 22, 2008 | 6.850 | 6.850 | 6.750 | 6.850 | 94,088 | -0.13(-1.86%) |
Apr 21, 2008 | 6.980 | 7.000 | 6.950 | 6.980 | 56,149 | +0.18(+2.65%) |
Apr 18, 2008 | 6.800 | 6.800 | 6.700 | 6.800 | 64,695 | -0.05(-0.73%) |
Apr 17, 2008 | 6.850 | 6.900 | 6.750 | 6.850 | 48,009 | -0.25(-3.52%) |
Apr 16, 2008 | 7.100 | 7.100 | 6.850 | 7.100 | 44,593 | +0.50(+7.58%) |
Apr 15, 2008 | 6.600 | 6.750 | 6.500 | 6.600 | 71,428 | +0.15(+2.33%) |
Apr 14, 2008 | 6.450 | 6.450 | 6.350 | 6.450 | 45,749 | +0.00(+0.00%) |
Apr 11, 2008 | 6.550 | 6.450 | 6.350 | 6.450 | 42,156 | -0.10(-1.53%) |
Apr 10, 2008 | 6.550 | 6.650 | 6.500 | 6.550 | 44,729 | -0.24(-3.53%) |
Apr 09, 2008 | 6.790 | 6.890 | 6.750 | 6.790 | 109,102 | -0.16(-2.30%) |
Apr 08, 2008 | 7.000 | 7.000 | 6.910 | 6.950 | 119,637 | -0.05(-0.71%) |
Apr 07, 2008 | 7.000 | 7.100 | 6.900 | 7.000 | 108,947 | +0.35(+5.26%) |
Apr 04, 2008 | 6.650 | 6.650 | 6.450 | 6.650 | 75,173 | +0.50(+8.13%) |
Apr 03, 2008 | 6.150 | 6.150 | 6.000 | 6.150 | 72,574 | +0.00(+0.00%) |
Apr 02, 2008 | 6.050 | 6.150 | 6.000 | 6.150 | 136,346 | +0.10(+1.65%) |
Apr 01, 2008 | 6.100 | 6.100 | 5.900 | 6.050 | 149,555 | -0.05(-0.82%) |
Mar 31, 2008 | 6.100 | 6.200 | 5.900 | 6.100 | 76,000 | -0.10(-1.61%) |
Mar 28, 2008 | 6.400 | 6.350 | 6.100 | 6.200 | 56,277 | -0.20(-3.13%) |
Mar 27, 2008 | 6.400 | 6.500 | 6.350 | 6.400 | 46,701 | +0.00(+0.00%) |
Mar 26, 2008 | 6.150 | 6.450 | 6.200 | 6.400 | 90,221 | +0.55(+9.40%) |
Mar 25, 2008 | 0.1500 | 5.850 | 5.850 | 5.850 | 2,311 | +0.00(+0.00%) |
Mar 24, 2008 | 5.600 | 5.900 | 5.600 | 5.850 | 101,393 | +0.25(+4.46%) |
Mar 21, 2008 | 5.600 | 6.000 | 5.400 | 5.600 | 148,510 | +0.00(+0.00%) |
Mar 20, 2008 | 5.600 | 6.000 | 5.400 | 5.600 | 148,510 | -0.65(-10.40%) |
Mar 19, 2008 | 6.250 | 6.700 | 6.150 | 6.250 | 79,019 | -0.55(-8.09%) |
Mar 18, 2008 | 6.800 | 6.800 | 6.350 | 6.800 | 73,072 | +0.00(+0.00%) |
Mar 17, 2008 | 6.800 | 6.800 | 6.500 | 6.800 | 95,987 | -0.10(-1.45%) |
Mar 14, 2008 | 7.200 | 7.150 | 6.850 | 6.900 | 31,364 | -0.30(-4.17%) |
Mar 13, 2008 | 7.150 | 7.300 | 6.900 | 7.200 | 58,132 | +0.05(+0.70%) |
Mar 12, 2008 | 7.150 | 7.200 | 7.010 | 7.150 | 45,890 | -0.05(-0.69%) |
Mar 11, 2008 | 7.200 | 7.450 | 7.050 | 7.200 | 126,595 | -0.20(-2.70%) |
Mar 10, 2008 | 7.400 | 7.700 | 7.350 | 7.400 | 104,569 | -0.25(-3.27%) |
Mar 07, 2008 | 7.650 | 7.700 | 7.550 | 7.650 | 35,917 | +0.10(+1.32%) |
Mar 06, 2008 | 7.300 | 7.950 | 7.550 | 7.550 | 69,928 | +0.25(+3.42%) |
Mar 05, 2008 | 7.200 | 7.350 | 7.150 | 7.300 | 105,875 | +0.10(+1.39%) |
Mar 04, 2008 | 7.200 | 7.450 | 7.100 | 7.200 | 103,878 | -0.45(-5.88%) |