Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.300 | 9.800 | 9.280 | 9.790 | 143,966 | +0.54(+5.84%) |
May 29, 2008 | 9.450 | 9.510 | 9.250 | 9.250 | 78,721 | -0.24(-2.53%) |
May 28, 2008 | 9.430 | 9.500 | 9.240 | 9.490 | 91,154 | +0.18(+1.93%) |
May 27, 2008 | 9.630 | 9.690 | 9.200 | 9.310 | 246,566 | -0.44(-4.51%) |
May 26, 2008 | 10.04 | 10.15 | 9.730 | 9.750 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.04 | 10.15 | 9.730 | 9.750 | 73,007 | -0.29(-2.89%) |
May 22, 2008 | 10.11 | 10.24 | 10.03 | 10.04 | 80,875 | -0.11(-1.08%) |
May 21, 2008 | 9.990 | 10.25 | 9.990 | 10.15 | 137,548 | +0.13(+1.30%) |
May 20, 2008 | 10.06 | 10.18 | 9.840 | 10.02 | 155,742 | +0.18(+1.83%) |
May 19, 2008 | 10.00 | 10.13 | 9.830 | 9.840 | 180,884 | -0.15(-1.50%) |
May 16, 2008 | 9.800 | 10.09 | 9.750 | 9.990 | 164,691 | +0.24(+2.46%) |
May 15, 2008 | 9.600 | 9.800 | 9.600 | 9.750 | 67,302 | +0.10(+1.04%) |
May 14, 2008 | 9.840 | 9.840 | 9.580 | 9.650 | 65,026 | -0.11(-1.13%) |
May 13, 2008 | 9.650 | 9.850 | 9.650 | 9.760 | 96,305 | -0.10(-1.01%) |
May 12, 2008 | 9.670 | 9.900 | 9.630 | 9.860 | 62,671 | +0.13(+1.34%) |
May 09, 2008 | 9.890 | 9.890 | 9.710 | 9.730 | 30,646 | -0.16(-1.62%) |
May 08, 2008 | 9.600 | 9.890 | 9.600 | 9.890 | 135,305 | +0.31(+3.24%) |
May 07, 2008 | 9.970 | 10.10 | 9.560 | 9.580 | 110,157 | -0.48(-4.77%) |
May 06, 2008 | 10.00 | 10.10 | 9.910 | 10.06 | 110,779 | +0.10(+1.00%) |
May 05, 2008 | 9.600 | 9.990 | 9.600 | 9.960 | 148,151 | +0.42(+4.40%) |
May 02, 2008 | 9.210 | 9.650 | 9.210 | 9.540 | 89,078 | +0.19(+2.03%) |
May 01, 2008 | 9.220 | 9.430 | 9.220 | 9.350 | 186,695 | -0.08(-0.85%) |
Apr 30, 2008 | 9.350 | 9.530 | 9.350 | 9.430 | 143,499 | +0.15(+1.62%) |
Apr 29, 2008 | 9.250 | 9.330 | 9.200 | 9.280 | 193,850 | -0.06(-0.64%) |
Apr 28, 2008 | 9.470 | 9.714 | 9.340 | 9.340 | 114,619 | -0.16(-1.68%) |
Apr 25, 2008 | 9.260 | 9.520 | 9.230 | 9.500 | 83,121 | +0.22(+2.33%) |
Apr 24, 2008 | 9.490 | 9.490 | 9.220 | 9.284 | 247,682 | -0.20(-2.07%) |
Apr 23, 2008 | 9.680 | 9.680 | 9.410 | 9.480 | 129,427 | -0.26(-2.67%) |
Apr 22, 2008 | 9.940 | 10.07 | 9.510 | 9.740 | 174,048 | -0.12(-1.22%) |
Apr 21, 2008 | 10.07 | 10.07 | 9.780 | 9.860 | 153,177 | +0.02(+0.20%) |
Apr 18, 2008 | 10.44 | 10.49 | 9.810 | 9.840 | 279,124 | -0.52(-5.02%) |
Apr 17, 2008 | 10.15 | 10.45 | 10.07 | 10.36 | 186,542 | +0.18(+1.77%) |
Apr 16, 2008 | 9.780 | 10.20 | 9.700 | 10.18 | 229,858 | +0.51(+5.27%) |
Apr 15, 2008 | 9.500 | 9.770 | 9.500 | 9.670 | 131,536 | +0.17(+1.79%) |
Apr 14, 2008 | 9.460 | 9.600 | 9.460 | 9.500 | 218,312 | -0.06(-0.63%) |
Apr 11, 2008 | 9.600 | 9.610 | 9.500 | 9.560 | 114,350 | -0.03(-0.31%) |
Apr 10, 2008 | 9.610 | 9.690 | 9.410 | 9.590 | 103,725 | +0.02(+0.21%) |
Apr 09, 2008 | 9.580 | 9.630 | 9.400 | 9.570 | 114,700 | -0.01(-0.10%) |
Apr 08, 2008 | 9.640 | 9.740 | 9.500 | 9.580 | 98,500 | -0.06(-0.62%) |
Apr 07, 2008 | 10.11 | 10.11 | 9.600 | 9.640 | 218,976 | -0.32(-3.21%) |
Apr 04, 2008 | 9.970 | 10.06 | 9.820 | 9.960 | 191,360 | +0.11(+1.12%) |
Apr 03, 2008 | 9.450 | 9.880 | 9.190 | 9.850 | 266,500 | +0.47(+5.01%) |
Apr 02, 2008 | 9.250 | 9.430 | 9.250 | 9.380 | 212,155 | +0.10(+1.08%) |
Apr 01, 2008 | 9.130 | 9.384 | 8.840 | 9.280 | 540,859 | +0.12(+1.31%) |
Mar 31, 2008 | 9.750 | 9.750 | 9.150 | 9.160 | 355,861 | -0.51(-5.27%) |
Mar 28, 2008 | 9.670 | 9.890 | 9.600 | 9.670 | 124,550 | -0.11(-1.12%) |
Mar 27, 2008 | 10.03 | 10.25 | 9.760 | 9.780 | 241,443 | -0.41(-4.02%) |
Mar 26, 2008 | 10.27 | 10.33 | 10.06 | 10.19 | 121,990 | -0.02(-0.20%) |
Mar 25, 2008 | 9.840 | 10.25 | 9.800 | 10.21 | 209,500 | +0.51(+5.26%) |
Mar 24, 2008 | 9.520 | 9.840 | 9.500 | 9.700 | 203,964 | +0.25(+2.65%) |
Mar 21, 2008 | 9.660 | 10.47 | 9.350 | 9.450 | 409,141 | +0.00(+0.00%) |
Mar 20, 2008 | 9.660 | 10.47 | 9.350 | 9.450 | 409,141 | -0.31(-3.18%) |
Mar 19, 2008 | 10.26 | 10.34 | 9.660 | 9.760 | 347,488 | -0.61(-5.88%) |
Mar 18, 2008 | 10.51 | 10.74 | 10.32 | 10.37 | 178,880 | -0.13(-1.24%) |
Mar 17, 2008 | 10.95 | 10.95 | 10.50 | 10.50 | 274,955 | -0.60(-5.41%) |
Mar 14, 2008 | 11.65 | 11.65 | 11.05 | 11.10 | 168,850 | -0.38(-3.31%) |
Mar 13, 2008 | 11.10 | 11.53 | 11.01 | 11.48 | 328,600 | +0.45(+4.08%) |
Mar 12, 2008 | 11.33 | 11.33 | 11.00 | 11.03 | 151,800 | -0.08(-0.72%) |
Mar 11, 2008 | 10.86 | 11.15 | 10.86 | 11.11 | 382,400 | +0.31(+2.87%) |
Mar 10, 2008 | 11.52 | 11.52 | 10.80 | 10.80 | 350,555 | -0.75(-6.49%) |
Mar 07, 2008 | 12.24 | 12.25 | 11.41 | 11.55 | 357,033 | -0.62(-5.09%) |
Mar 06, 2008 | 12.22 | 12.27 | 12.14 | 12.17 | 130,200 | -0.07(-0.57%) |
Mar 05, 2008 | 12.22 | 12.39 | 11.87 | 12.24 | 207,600 | -0.06(-0.49%) |
Mar 04, 2008 | 12.30 | 12.34 | 12.00 | 12.30 | 234,179 | -0.07(-0.57%) |