Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.28 | 10.75 | 10.28 | 10.75 | 105,494 | +0.40(+3.86%) |
May 29, 2008 | 10.46 | 10.71 | 10.28 | 10.35 | 371,064 | -0.20(-1.90%) |
May 28, 2008 | 9.990 | 10.63 | 9.710 | 10.55 | 324,765 | +0.56(+5.61%) |
May 27, 2008 | 9.500 | 9.990 | 9.340 | 9.990 | 163,206 | +0.55(+5.83%) |
May 26, 2008 | 9.120 | 9.570 | 8.950 | 9.440 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.120 | 9.570 | 8.950 | 9.440 | 642,883 | +0.29(+3.17%) |
May 22, 2008 | 8.730 | 9.450 | 8.700 | 9.150 | 214,480 | +0.30(+3.39%) |
May 21, 2008 | 8.750 | 8.890 | 8.620 | 8.850 | 101,683 | +0.09(+1.03%) |
May 20, 2008 | 8.890 | 8.890 | 8.640 | 8.760 | 91,119 | -0.13(-1.46%) |
May 19, 2008 | 8.920 | 8.920 | 8.700 | 8.890 | 275,402 | -0.13(-1.44%) |
May 16, 2008 | 8.850 | 9.110 | 8.715 | 9.020 | 131,192 | +0.16(+1.81%) |
May 15, 2008 | 9.070 | 9.100 | 8.555 | 8.860 | 227,775 | -0.16(-1.77%) |
May 14, 2008 | 8.810 | 9.220 | 8.690 | 9.020 | 139,915 | +0.23(+2.62%) |
May 13, 2008 | 8.500 | 8.880 | 8.310 | 8.790 | 136,023 | +0.29(+3.41%) |
May 12, 2008 | 8.500 | 8.530 | 8.220 | 8.500 | 104,840 | +0.06(+0.71%) |
May 09, 2008 | 8.690 | 8.690 | 8.330 | 8.440 | 94,207 | -0.30(-3.43%) |
May 08, 2008 | 9.380 | 9.380 | 8.640 | 8.740 | 215,489 | -0.69(-7.32%) |
May 07, 2008 | 9.880 | 9.880 | 8.500 | 9.430 | 233,579 | -0.59(-5.89%) |
May 06, 2008 | 9.950 | 10.02 | 9.900 | 10.02 | 86,357 | +0.03(+0.30%) |
May 05, 2008 | 9.730 | 10.05 | 9.700 | 9.990 | 203,506 | +0.16(+1.63%) |
May 02, 2008 | 9.700 | 9.840 | 9.690 | 9.830 | 100,490 | +0.09(+0.92%) |
May 01, 2008 | 9.440 | 9.740 | 9.440 | 9.740 | 106,207 | +0.33(+3.51%) |
Apr 30, 2008 | 9.250 | 9.500 | 9.112 | 9.410 | 123,690 | +0.16(+1.73%) |
Apr 29, 2008 | 9.580 | 9.670 | 9.150 | 9.250 | 135,414 | -0.33(-3.44%) |
Apr 28, 2008 | 9.050 | 9.690 | 9.020 | 9.580 | 189,140 | +0.47(+5.16%) |
Apr 25, 2008 | 9.030 | 9.159 | 8.820 | 9.110 | 161,566 | +0.08(+0.89%) |
Apr 24, 2008 | 8.910 | 9.080 | 8.780 | 9.030 | 209,890 | +0.26(+2.96%) |
Apr 23, 2008 | 8.830 | 9.040 | 8.760 | 8.770 | 148,762 | -0.02(-0.23%) |
Apr 22, 2008 | 8.880 | 8.960 | 8.760 | 8.790 | 216,541 | -0.09(-1.01%) |
Apr 21, 2008 | 9.050 | 9.050 | 8.880 | 8.880 | 74,650 | -0.11(-1.22%) |
Apr 18, 2008 | 9.010 | 9.030 | 8.930 | 8.990 | 61,594 | +0.11(+1.24%) |
Apr 17, 2008 | 8.920 | 8.980 | 8.850 | 8.880 | 104,805 | -0.02(-0.22%) |
Apr 16, 2008 | 8.900 | 9.000 | 8.850 | 8.900 | 185,520 | +0.03(+0.34%) |
Apr 15, 2008 | 8.820 | 8.980 | 8.780 | 8.870 | 251,894 | +0.10(+1.14%) |
Apr 14, 2008 | 9.360 | 9.370 | 8.760 | 8.770 | 207,419 | -0.70(-7.39%) |
Apr 11, 2008 | 9.510 | 9.560 | 9.450 | 9.470 | 85,175 | -0.12(-1.25%) |
Apr 10, 2008 | 9.580 | 9.750 | 9.550 | 9.590 | 122,800 | -0.04(-0.42%) |
Apr 09, 2008 | 9.450 | 9.720 | 9.400 | 9.630 | 305,050 | +0.16(+1.69%) |
Apr 08, 2008 | 9.200 | 9.710 | 9.200 | 9.470 | 518,755 | +0.17(+1.83%) |
Apr 07, 2008 | 9.320 | 9.400 | 9.180 | 9.300 | 106,300 | +0.08(+0.87%) |
Apr 04, 2008 | 9.450 | 9.500 | 9.200 | 9.220 | 221,900 | -0.24(-2.54%) |
Apr 03, 2008 | 9.400 | 9.580 | 9.360 | 9.460 | 168,700 | -0.04(-0.42%) |
Apr 02, 2008 | 9.450 | 9.550 | 9.290 | 9.500 | 125,476 | +0.05(+0.53%) |
Apr 01, 2008 | 8.920 | 9.500 | 8.870 | 9.450 | 346,648 | +0.53(+5.94%) |
Mar 31, 2008 | 9.100 | 9.170 | 8.660 | 8.920 | 347,300 | -0.03(-0.34%) |
Mar 28, 2008 | 8.650 | 9.000 | 8.400 | 8.950 | 264,769 | +0.42(+4.92%) |
Mar 27, 2008 | 7.900 | 8.660 | 7.800 | 8.530 | 420,690 | +0.68(+8.66%) |
Mar 26, 2008 | 7.850 | 7.980 | 7.810 | 7.850 | 179,900 | +0.09(+1.16%) |
Mar 25, 2008 | 7.800 | 7.920 | 7.710 | 7.760 | 125,150 | -0.03(-0.39%) |
Mar 24, 2008 | 7.590 | 7.830 | 7.590 | 7.790 | 171,100 | +0.28(+3.73%) |
Mar 21, 2008 | 7.540 | 7.640 | 7.440 | 7.510 | 218,300 | +0.00(+0.00%) |
Mar 20, 2008 | 7.540 | 7.640 | 7.440 | 7.510 | 218,300 | +0.07(+0.94%) |
Mar 19, 2008 | 7.380 | 7.680 | 7.360 | 7.440 | 129,410 | +0.14(+1.92%) |
Mar 18, 2008 | 7.270 | 7.350 | 6.950 | 7.300 | 142,185 | +0.23(+3.25%) |
Mar 17, 2008 | 7.000 | 7.290 | 6.900 | 7.070 | 263,300 | +0.03(+0.43%) |
Mar 14, 2008 | 6.900 | 7.140 | 6.890 | 7.040 | 116,520 | +0.14(+2.03%) |
Mar 13, 2008 | 7.000 | 7.090 | 6.700 | 6.900 | 205,130 | -0.21(-2.95%) |
Mar 12, 2008 | 7.050 | 7.440 | 7.050 | 7.110 | 314,800 | +0.06(+0.85%) |
Mar 11, 2008 | 7.160 | 7.200 | 6.610 | 7.050 | 117,704 | +0.05(+0.71%) |
Mar 10, 2008 | 6.890 | 7.240 | 6.700 | 7.000 | 126,800 | +0.11(+1.60%) |
Mar 07, 2008 | 7.250 | 7.300 | 6.750 | 6.890 | 249,123 | -0.02(-0.29%) |
Mar 06, 2008 | 7.110 | 7.200 | 6.740 | 6.910 | 148,650 | -0.24(-3.36%) |
Mar 05, 2008 | 7.550 | 7.550 | 7.120 | 7.150 | 171,460 | -0.46(-6.04%) |
Mar 04, 2008 | 7.500 | 7.720 | 7.420 | 7.610 | 69,400 | +0.04(+0.53%) |