Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.14 | 10.39 | 10.09 | 10.14 | 278,884 | +0.03(+0.25%) |
May 29, 2008 | 9.917 | 10.35 | 9.822 | 10.11 | 638,392 | +0.18(+1.85%) |
May 28, 2008 | 9.581 | 10.07 | 9.581 | 9.929 | 572,922 | +0.43(+4.53%) |
May 27, 2008 | 9.025 | 9.575 | 9.012 | 9.499 | 401,168 | +0.50(+5.55%) |
May 26, 2008 | 9.379 | 9.379 | 8.823 | 9.000 | 203,165 | +0.00(+0.00%) |
May 23, 2008 | 9.379 | 9.379 | 8.823 | 9.000 | 203,165 | -0.45(-4.75%) |
May 22, 2008 | 9.177 | 9.487 | 9.158 | 9.449 | 230,687 | +0.25(+2.75%) |
May 21, 2008 | 9.366 | 9.468 | 9.139 | 9.196 | 162,288 | -0.20(-2.09%) |
May 20, 2008 | 9.076 | 9.455 | 9.038 | 9.392 | 187,488 | +0.25(+2.77%) |
May 19, 2008 | 9.234 | 9.455 | 9.107 | 9.139 | 329,846 | -0.08(-0.89%) |
May 16, 2008 | 9.423 | 9.423 | 8.860 | 9.221 | 253,209 | -0.18(-1.95%) |
May 15, 2008 | 9.183 | 9.430 | 8.854 | 9.404 | 413,145 | +0.21(+2.27%) |
May 14, 2008 | 9.291 | 9.477 | 9.170 | 9.196 | 301,751 | -0.09(-0.95%) |
May 13, 2008 | 8.892 | 9.297 | 8.854 | 9.284 | 266,599 | +0.33(+3.67%) |
May 12, 2008 | 8.690 | 9.050 | 8.598 | 8.955 | 283,691 | +0.29(+3.36%) |
May 09, 2008 | 8.405 | 8.690 | 8.310 | 8.664 | 138,182 | +0.24(+2.85%) |
May 08, 2008 | 8.392 | 8.538 | 8.260 | 8.424 | 173,654 | +0.04(+0.53%) |
May 07, 2008 | 8.576 | 8.860 | 8.348 | 8.380 | 189,676 | -0.18(-2.07%) |
May 06, 2008 | 8.620 | 8.683 | 8.367 | 8.557 | 267,285 | -0.13(-1.53%) |
May 05, 2008 | 8.380 | 8.816 | 8.380 | 8.690 | 261,264 | +0.33(+3.93%) |
May 02, 2008 | 8.190 | 8.475 | 8.158 | 8.361 | 369,546 | +0.23(+2.88%) |
May 01, 2008 | 7.893 | 8.158 | 7.893 | 8.127 | 291,934 | +0.25(+3.13%) |
Apr 30, 2008 | 7.905 | 8.121 | 7.849 | 7.880 | 333,731 | +0.00(+0.00%) |
Apr 29, 2008 | 7.627 | 7.905 | 7.526 | 7.880 | 255,431 | +0.26(+3.40%) |
Apr 28, 2008 | 7.577 | 7.817 | 7.494 | 7.621 | 214,270 | +0.01(+0.17%) |
Apr 25, 2008 | 7.507 | 7.671 | 7.349 | 7.608 | 222,253 | +0.15(+1.95%) |
Apr 24, 2008 | 7.507 | 7.558 | 7.200 | 7.463 | 182,273 | -0.03(-0.34%) |
Apr 23, 2008 | 7.400 | 7.583 | 7.292 | 7.488 | 291,654 | +0.13(+1.81%) |
Apr 22, 2008 | 7.406 | 7.532 | 7.210 | 7.355 | 276,751 | -0.10(-1.36%) |
Apr 21, 2008 | 7.456 | 7.646 | 7.349 | 7.456 | 299,115 | -0.01(-0.08%) |
Apr 18, 2008 | 7.406 | 7.494 | 7.362 | 7.463 | 352,798 | +0.23(+3.24%) |
Apr 17, 2008 | 7.431 | 7.463 | 6.963 | 7.229 | 229,101 | -0.20(-2.64%) |
Apr 16, 2008 | 7.185 | 7.456 | 6.957 | 7.425 | 454,036 | +0.22(+2.98%) |
Apr 15, 2008 | 7.273 | 7.589 | 6.856 | 7.210 | 553,728 | +0.56(+8.37%) |
Apr 14, 2008 | 6.451 | 6.805 | 6.451 | 6.653 | 237,892 | +0.23(+3.54%) |
Apr 11, 2008 | 6.438 | 6.520 | 6.299 | 6.426 | 253,027 | -0.08(-1.17%) |
Apr 10, 2008 | 6.546 | 6.672 | 6.305 | 6.501 | 334,698 | -0.03(-0.48%) |
Apr 09, 2008 | 7.077 | 7.166 | 6.520 | 6.533 | 170,341 | -0.51(-7.19%) |
Apr 08, 2008 | 7.064 | 7.121 | 6.969 | 7.039 | 118,885 | -0.08(-1.15%) |
Apr 07, 2008 | 7.362 | 7.400 | 7.115 | 7.121 | 194,527 | -0.20(-2.76%) |
Apr 04, 2008 | 7.400 | 7.431 | 7.317 | 7.324 | 78,505 | -0.06(-0.77%) |
Apr 03, 2008 | 7.469 | 7.567 | 7.273 | 7.381 | 178,533 | -0.17(-2.26%) |
Apr 02, 2008 | 7.583 | 7.608 | 7.488 | 7.551 | 213,915 | -0.04(-0.50%) |
Apr 01, 2008 | 7.551 | 7.716 | 7.526 | 7.589 | 225,986 | +0.23(+3.18%) |
Mar 31, 2008 | 7.406 | 7.583 | 7.311 | 7.355 | 241,216 | -0.06(-0.85%) |
Mar 28, 2008 | 7.577 | 7.697 | 7.400 | 7.419 | 87,766 | -0.16(-2.17%) |
Mar 27, 2008 | 7.779 | 7.874 | 7.570 | 7.583 | 163,324 | -0.20(-2.52%) |
Mar 26, 2008 | 7.690 | 7.823 | 7.690 | 7.779 | 127,019 | +0.04(+0.49%) |
Mar 25, 2008 | 7.634 | 7.804 | 7.577 | 7.741 | 170,741 | +0.11(+1.41%) |
Mar 24, 2008 | 7.355 | 7.634 | 7.172 | 7.634 | 171,918 | +0.35(+4.77%) |
Mar 21, 2008 | 7.096 | 7.419 | 6.976 | 7.286 | 480,361 | +0.00(+0.00%) |
Mar 20, 2008 | 7.096 | 7.419 | 6.976 | 7.286 | 480,361 | +0.28(+3.97%) |
Mar 19, 2008 | 7.494 | 7.501 | 7.007 | 7.007 | 103,342 | -0.49(-6.58%) |
Mar 18, 2008 | 7.343 | 7.583 | 7.153 | 7.501 | 185,775 | +0.34(+4.77%) |
Mar 17, 2008 | 6.811 | 7.305 | 6.672 | 7.159 | 183,846 | +0.13(+1.89%) |
Mar 14, 2008 | 7.444 | 7.444 | 7.026 | 7.026 | 103,034 | -0.34(-4.64%) |
Mar 13, 2008 | 7.052 | 7.381 | 7.033 | 7.368 | 190,237 | +0.20(+2.82%) |
Mar 12, 2008 | 7.324 | 7.469 | 6.818 | 7.166 | 224,144 | -0.11(-1.48%) |
Mar 11, 2008 | 6.963 | 7.362 | 6.963 | 7.273 | 227,115 | +0.52(+7.68%) |
Mar 10, 2008 | 7.064 | 7.196 | 6.704 | 6.754 | 107,924 | -0.27(-3.87%) |
Mar 07, 2008 | 6.849 | 7.102 | 6.830 | 7.026 | 211,253 | +0.09(+1.28%) |
Mar 06, 2008 | 7.159 | 7.159 | 6.913 | 6.938 | 163,518 | -0.25(-3.43%) |
Mar 05, 2008 | 6.969 | 7.197 | 6.887 | 7.185 | 162,053 | +0.23(+3.37%) |
Mar 04, 2008 | 6.767 | 7.039 | 6.767 | 6.951 | 116,524 | +0.10(+1.48%) |