Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.70 | 11.88 | 11.54 | 11.63 | 168,993 | -0.04(-0.31%) |
May 29, 2008 | 11.59 | 11.72 | 11.40 | 11.67 | 153,244 | +0.15(+1.32%) |
May 28, 2008 | 11.56 | 11.70 | 11.31 | 11.51 | 194,863 | +0.07(+0.63%) |
May 27, 2008 | 11.33 | 11.53 | 11.25 | 11.44 | 126,183 | +0.12(+1.03%) |
May 26, 2008 | 11.28 | 11.55 | 11.22 | 11.33 | 119,579 | +0.00(+0.00%) |
May 23, 2008 | 11.28 | 11.55 | 11.22 | 11.33 | 119,579 | +0.04(+0.40%) |
May 22, 2008 | 11.26 | 11.43 | 11.13 | 11.28 | 155,928 | -0.01(-0.08%) |
May 21, 2008 | 12.06 | 12.07 | 11.08 | 11.29 | 456,199 | +0.71(+6.67%) |
May 20, 2008 | 10.57 | 10.74 | 10.55 | 10.58 | 155,259 | -0.17(-1.58%) |
May 19, 2008 | 10.47 | 10.99 | 10.45 | 10.75 | 153,605 | +0.12(+1.09%) |
May 16, 2008 | 10.70 | 10.91 | 10.34 | 10.64 | 388,474 | -0.12(-1.08%) |
May 15, 2008 | 10.91 | 11.02 | 10.53 | 10.75 | 155,101 | -0.18(-1.64%) |
May 14, 2008 | 11.50 | 11.50 | 10.28 | 10.93 | 592,810 | -0.69(-5.92%) |
May 13, 2008 | 11.76 | 11.96 | 11.40 | 11.62 | 125,911 | +0.02(+0.15%) |
May 12, 2008 | 11.42 | 11.76 | 11.11 | 11.60 | 179,775 | +0.70(+6.39%) |
May 09, 2008 | 10.52 | 11.16 | 10.47 | 10.91 | 90,871 | +0.48(+4.63%) |
May 08, 2008 | 10.90 | 11.08 | 10.26 | 10.42 | 147,781 | -0.31(-2.91%) |
May 07, 2008 | 10.66 | 11.11 | 10.57 | 10.74 | 157,426 | +0.01(+0.08%) |
May 06, 2008 | 10.64 | 10.83 | 10.30 | 10.73 | 163,718 | +0.21(+1.95%) |
May 05, 2008 | 10.21 | 10.78 | 10.21 | 10.52 | 139,325 | +0.59(+5.94%) |
May 02, 2008 | 9.654 | 10.09 | 9.475 | 9.931 | 37,968 | +0.46(+4.81%) |
May 01, 2008 | 8.984 | 9.663 | 8.984 | 9.475 | 64,380 | +0.50(+5.58%) |
Apr 30, 2008 | 9.145 | 9.162 | 8.608 | 8.975 | 20,366 | -0.04(-0.40%) |
Apr 29, 2008 | 8.975 | 9.288 | 8.850 | 9.011 | 22,116 | +0.14(+1.61%) |
Apr 28, 2008 | 9.011 | 9.073 | 8.850 | 8.868 | 10,050 | -0.02(-0.20%) |
Apr 25, 2008 | 8.778 | 9.002 | 8.778 | 8.885 | 14,482 | +0.04(+0.51%) |
Apr 24, 2008 | 8.957 | 9.019 | 8.742 | 8.841 | 7,558 | -0.01(-0.10%) |
Apr 23, 2008 | 9.244 | 9.244 | 8.573 | 8.850 | 15,204 | -0.02(-0.20%) |
Apr 22, 2008 | 8.456 | 8.939 | 8.456 | 8.868 | 14,570 | +0.06(+0.71%) |
Apr 21, 2008 | 9.011 | 9.091 | 8.805 | 8.805 | 13,227 | -0.12(-1.30%) |
Apr 18, 2008 | 8.975 | 9.118 | 8.868 | 8.921 | 15,936 | +0.16(+1.84%) |
Apr 17, 2008 | 8.698 | 8.903 | 8.684 | 8.760 | 21,947 | +0.18(+2.08%) |
Apr 16, 2008 | 8.671 | 9.046 | 8.394 | 8.581 | 87,594 | -0.32(-3.61%) |
Apr 15, 2008 | 8.716 | 9.341 | 8.662 | 8.903 | 31,675 | -0.09(-0.99%) |
Apr 14, 2008 | 9.127 | 9.127 | 8.814 | 8.993 | 23,612 | -0.12(-1.28%) |
Apr 11, 2008 | 9.011 | 9.234 | 8.850 | 9.109 | 23,455 | +0.24(+2.72%) |
Apr 10, 2008 | 8.787 | 8.948 | 8.724 | 8.868 | 41,029 | -0.04(-0.40%) |
Apr 09, 2008 | 8.546 | 9.028 | 8.546 | 8.903 | 19,804 | -0.04(-0.50%) |
Apr 08, 2008 | 8.519 | 9.019 | 8.430 | 8.948 | 23,419 | +0.07(+0.81%) |
Apr 07, 2008 | 8.331 | 9.091 | 8.117 | 8.876 | 38,554 | +0.04(+0.40%) |
Apr 04, 2008 | 8.778 | 8.841 | 8.716 | 8.841 | 8,613 | -0.08(-0.90%) |
Apr 03, 2008 | 8.796 | 9.149 | 8.653 | 8.921 | 20,628 | +0.19(+2.15%) |
Apr 02, 2008 | 8.823 | 9.185 | 8.733 | 8.733 | 23,500 | +0.01(+0.10%) |
Apr 01, 2008 | 8.894 | 9.285 | 8.072 | 8.724 | 56,686 | +0.03(+0.31%) |
Mar 31, 2008 | 8.903 | 9.037 | 8.599 | 8.698 | 19,465 | -0.13(-1.52%) |
Mar 28, 2008 | 8.984 | 9.252 | 8.707 | 8.832 | 15,128 | -0.12(-1.30%) |
Mar 27, 2008 | 8.832 | 9.100 | 8.662 | 8.948 | 51,643 | +0.03(+0.30%) |
Mar 26, 2008 | 8.635 | 9.028 | 8.376 | 8.921 | 39,545 | +0.15(+1.73%) |
Mar 25, 2008 | 8.260 | 8.769 | 7.634 | 8.769 | 59,546 | +0.59(+7.21%) |
Mar 24, 2008 | 7.553 | 8.376 | 7.553 | 8.179 | 64,753 | +0.65(+8.67%) |
Mar 21, 2008 | 7.787 | 8.090 | 7.375 | 7.527 | 17,249 | +0.00(+0.00%) |
Mar 20, 2008 | 7.787 | 8.090 | 7.375 | 7.527 | 17,249 | -0.07(-0.94%) |
Mar 19, 2008 | 7.688 | 7.705 | 7.536 | 7.598 | 8,258 | +0.07(+0.95%) |
Mar 18, 2008 | 7.656 | 7.656 | 7.196 | 7.527 | 43,380 | +0.05(+0.72%) |
Mar 17, 2008 | 7.688 | 7.689 | 7.133 | 7.473 | 32,069 | -0.32(-4.13%) |
Mar 14, 2008 | 8.885 | 8.885 | 7.598 | 7.795 | 25,577 | -0.34(-4.18%) |
Mar 13, 2008 | 8.286 | 8.394 | 8.054 | 8.135 | 16,750 | -0.23(-2.78%) |
Mar 12, 2008 | 8.027 | 8.581 | 8.000 | 8.367 | 8,591 | +0.33(+4.12%) |
Mar 11, 2008 | 8.206 | 8.206 | 7.312 | 8.036 | 33,146 | +0.05(+0.67%) |
Mar 10, 2008 | 8.072 | 8.340 | 7.983 | 7.983 | 44,432 | -0.04(-0.56%) |
Mar 07, 2008 | 8.036 | 8.385 | 7.911 | 8.027 | 27,394 | -0.34(-4.06%) |
Mar 06, 2008 | 8.358 | 8.546 | 8.215 | 8.367 | 12,753 | +0.10(+1.19%) |
Mar 05, 2008 | 8.689 | 8.689 | 7.920 | 8.269 | 63,496 | -0.13(-1.60%) |
Mar 04, 2008 | 8.152 | 8.850 | 8.063 | 8.403 | 40,617 | +0.20(+2.40%) |