Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.95 | 11.13 | 10.67 | 11.10 | 223,485 | +0.15(+1.37%) |
May 29, 2008 | 10.37 | 11.09 | 10.20 | 10.95 | 138,648 | +0.53(+5.09%) |
May 28, 2008 | 10.38 | 10.54 | 10.27 | 10.42 | 129,150 | +0.05(+0.48%) |
May 27, 2008 | 9.530 | 10.62 | 9.530 | 10.37 | 224,463 | +0.87(+9.16%) |
May 26, 2008 | 9.680 | 9.960 | 9.450 | 9.500 | 209,427 | +0.00(+0.00%) |
May 23, 2008 | 9.680 | 9.960 | 9.450 | 9.500 | 209,427 | -0.22(-2.26%) |
May 22, 2008 | 9.330 | 9.750 | 9.320 | 9.720 | 127,309 | +0.39(+4.18%) |
May 21, 2008 | 9.330 | 9.670 | 9.100 | 9.330 | 151,090 | +0.03(+0.32%) |
May 20, 2008 | 9.220 | 9.580 | 9.130 | 9.300 | 127,466 | +0.01(+0.11%) |
May 19, 2008 | 9.190 | 9.450 | 9.110 | 9.290 | 135,278 | +0.08(+0.87%) |
May 16, 2008 | 9.470 | 9.470 | 9.060 | 9.210 | 91,934 | -0.20(-2.13%) |
May 15, 2008 | 9.100 | 9.520 | 9.100 | 9.410 | 86,059 | +0.29(+3.18%) |
May 14, 2008 | 8.920 | 9.380 | 8.920 | 9.120 | 137,017 | +0.21(+2.36%) |
May 13, 2008 | 9.000 | 9.080 | 8.640 | 8.910 | 130,643 | -0.06(-0.67%) |
May 12, 2008 | 8.890 | 9.100 | 8.840 | 8.970 | 91,793 | +0.13(+1.47%) |
May 09, 2008 | 9.000 | 9.050 | 8.670 | 8.840 | 109,171 | -0.24(-2.64%) |
May 08, 2008 | 8.510 | 9.130 | 8.450 | 9.080 | 192,042 | +0.64(+7.58%) |
May 07, 2008 | 8.680 | 8.720 | 8.330 | 8.440 | 139,727 | -0.25(-2.88%) |
May 06, 2008 | 8.330 | 8.690 | 8.020 | 8.690 | 185,509 | +0.33(+3.95%) |
May 05, 2008 | 8.700 | 8.730 | 8.270 | 8.360 | 240,676 | -0.39(-4.46%) |
May 02, 2008 | 9.320 | 9.700 | 8.750 | 8.750 | 661,770 | +0.31(+3.67%) |
May 01, 2008 | 8.130 | 8.450 | 7.800 | 8.440 | 149,509 | +0.29(+3.56%) |
Apr 30, 2008 | 8.400 | 8.450 | 8.040 | 8.150 | 141,417 | -0.25(-2.98%) |
Apr 29, 2008 | 8.480 | 8.790 | 8.130 | 8.400 | 389,342 | +0.16(+1.94%) |
Apr 28, 2008 | 8.420 | 8.440 | 8.210 | 8.240 | 83,816 | -0.19(-2.25%) |
Apr 25, 2008 | 8.860 | 8.860 | 8.410 | 8.430 | 73,405 | -0.23(-2.66%) |
Apr 24, 2008 | 8.500 | 8.850 | 8.210 | 8.660 | 68,761 | +0.15(+1.76%) |
Apr 23, 2008 | 8.630 | 8.670 | 8.390 | 8.510 | 102,422 | -0.07(-0.82%) |
Apr 22, 2008 | 8.750 | 8.970 | 8.530 | 8.580 | 82,398 | -0.45(-4.98%) |
Apr 21, 2008 | 9.090 | 9.330 | 9.030 | 9.030 | 79,000 | -0.13(-1.42%) |
Apr 18, 2008 | 8.980 | 9.440 | 8.690 | 9.160 | 74,116 | +0.36(+4.09%) |
Apr 17, 2008 | 8.740 | 8.860 | 8.740 | 8.800 | 49,403 | +0.04(+0.46%) |
Apr 16, 2008 | 8.610 | 8.880 | 8.510 | 8.760 | 143,499 | +0.19(+2.22%) |
Apr 15, 2008 | 8.750 | 8.810 | 8.470 | 8.570 | 162,013 | -0.18(-2.06%) |
Apr 14, 2008 | 8.540 | 8.900 | 8.540 | 8.750 | 102,425 | +0.16(+1.86%) |
Apr 11, 2008 | 8.550 | 8.710 | 8.510 | 8.590 | 84,546 | -0.08(-0.92%) |
Apr 10, 2008 | 8.520 | 8.910 | 8.510 | 8.670 | 62,908 | +0.13(+1.52%) |
Apr 09, 2008 | 8.510 | 8.740 | 8.500 | 8.540 | 59,238 | +0.05(+0.59%) |
Apr 08, 2008 | 8.650 | 8.710 | 8.470 | 8.490 | 86,167 | -0.26(-2.97%) |
Apr 07, 2008 | 8.740 | 8.950 | 8.530 | 8.750 | 63,269 | +0.05(+0.57%) |
Apr 04, 2008 | 8.790 | 8.830 | 8.380 | 8.700 | 72,117 | -0.06(-0.68%) |
Apr 03, 2008 | 8.110 | 8.930 | 8.110 | 8.760 | 131,929 | +0.62(+7.62%) |
Apr 02, 2008 | 7.970 | 8.220 | 7.910 | 8.140 | 129,566 | +0.15(+1.88%) |
Apr 01, 2008 | 8.120 | 8.150 | 7.940 | 7.990 | 123,494 | -0.01(-0.12%) |
Mar 31, 2008 | 7.920 | 8.070 | 7.780 | 8.000 | 86,697 | +0.07(+0.88%) |
Mar 28, 2008 | 8.250 | 8.440 | 7.910 | 7.930 | 77,070 | -0.49(-5.82%) |
Mar 27, 2008 | 8.410 | 8.650 | 8.200 | 8.420 | 61,137 | +0.05(+0.60%) |
Mar 26, 2008 | 8.600 | 8.680 | 8.190 | 8.370 | 59,901 | -0.29(-3.35%) |
Mar 25, 2008 | 8.520 | 8.660 | 8.330 | 8.660 | 34,981 | +0.10(+1.17%) |
Mar 24, 2008 | 8.270 | 8.600 | 8.150 | 8.560 | 103,587 | +0.31(+3.76%) |
Mar 21, 2008 | 8.130 | 8.340 | 7.940 | 8.250 | 159,679 | +0.00(+0.00%) |
Mar 20, 2008 | 8.130 | 8.340 | 7.940 | 8.250 | 159,679 | +0.20(+2.48%) |
Mar 19, 2008 | 8.260 | 8.370 | 7.990 | 8.050 | 445,973 | -0.23(-2.78%) |
Mar 18, 2008 | 8.280 | 8.550 | 7.860 | 8.280 | 104,698 | +0.23(+2.86%) |
Mar 17, 2008 | 8.160 | 8.330 | 8.010 | 8.050 | 67,148 | -0.35(-4.17%) |
Mar 14, 2008 | 8.790 | 8.870 | 8.300 | 8.400 | 141,525 | -0.35(-4.00%) |
Mar 13, 2008 | 8.350 | 8.770 | 8.230 | 8.750 | 143,415 | +0.25(+2.94%) |
Mar 12, 2008 | 7.770 | 8.630 | 7.770 | 8.500 | 201,551 | +0.74(+9.54%) |
Mar 11, 2008 | 7.580 | 7.830 | 7.390 | 7.760 | 383,003 | +0.39(+5.29%) |
Mar 10, 2008 | 7.750 | 7.790 | 7.330 | 7.370 | 365,235 | -0.36(-4.66%) |
Mar 07, 2008 | 7.880 | 7.970 | 7.610 | 7.730 | 392,936 | -0.09(-1.15%) |
Mar 06, 2008 | 8.210 | 8.250 | 7.810 | 7.820 | 251,550 | -0.39(-4.75%) |
Mar 05, 2008 | 8.950 | 8.960 | 8.120 | 8.210 | 445,031 | -0.73(-8.17%) |
Mar 04, 2008 | 9.430 | 9.440 | 8.740 | 8.940 | 284,939 | -0.55(-5.80%) |