Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.22 | 10.67 | 10.01 | 10.57 | 213,818 | +0.32(+3.12%) |
May 29, 2008 | 10.02 | 10.60 | 9.710 | 10.25 | 82,098 | +0.19(+1.89%) |
May 28, 2008 | 10.29 | 10.76 | 10.00 | 10.06 | 70,879 | -0.21(-2.04%) |
May 27, 2008 | 9.770 | 10.53 | 9.770 | 10.27 | 120,452 | +0.53(+5.44%) |
May 26, 2008 | 9.730 | 10.05 | 9.600 | 9.740 | 103,535 | +0.00(+0.00%) |
May 23, 2008 | 9.730 | 10.05 | 9.600 | 9.740 | 103,535 | -0.05(-0.51%) |
May 22, 2008 | 9.440 | 9.980 | 9.430 | 9.790 | 140,638 | +0.36(+3.82%) |
May 21, 2008 | 9.800 | 10.07 | 9.360 | 9.430 | 118,536 | -0.33(-3.38%) |
May 20, 2008 | 9.740 | 9.880 | 9.590 | 9.760 | 93,628 | -0.06(-0.61%) |
May 19, 2008 | 9.650 | 9.940 | 9.410 | 9.820 | 136,728 | +0.14(+1.45%) |
May 16, 2008 | 9.450 | 9.860 | 9.250 | 9.680 | 238,171 | +0.29(+3.09%) |
May 15, 2008 | 9.520 | 9.520 | 9.170 | 9.390 | 170,185 | -0.17(-1.78%) |
May 14, 2008 | 9.900 | 10.32 | 9.450 | 9.560 | 137,935 | -0.33(-3.34%) |
May 13, 2008 | 9.430 | 9.950 | 9.150 | 9.890 | 182,479 | +0.42(+4.44%) |
May 12, 2008 | 9.100 | 9.760 | 8.960 | 9.470 | 161,703 | +0.37(+4.07%) |
May 09, 2008 | 8.590 | 9.430 | 8.590 | 9.100 | 134,285 | +0.39(+4.48%) |
May 08, 2008 | 8.660 | 9.220 | 8.649 | 8.710 | 132,451 | +0.06(+0.69%) |
May 07, 2008 | 8.610 | 8.800 | 8.390 | 8.650 | 164,588 | +0.06(+0.70%) |
May 06, 2008 | 8.010 | 8.610 | 7.930 | 8.590 | 200,479 | +0.55(+6.84%) |
May 05, 2008 | 7.960 | 8.190 | 7.850 | 8.040 | 147,289 | +0.09(+1.13%) |
May 02, 2008 | 8.200 | 8.200 | 7.726 | 7.950 | 115,918 | -0.14(-1.73%) |
May 01, 2008 | 6.710 | 8.940 | 6.710 | 8.090 | 179,795 | +1.39(+20.75%) |
Apr 30, 2008 | 6.480 | 6.940 | 6.480 | 6.700 | 69,961 | +0.25(+3.88%) |
Apr 29, 2008 | 6.330 | 6.490 | 6.100 | 6.450 | 61,236 | +0.15(+2.38%) |
Apr 28, 2008 | 6.480 | 6.580 | 6.290 | 6.300 | 24,547 | -0.20(-3.08%) |
Apr 25, 2008 | 6.800 | 6.850 | 6.490 | 6.500 | 86,117 | -0.26(-3.85%) |
Apr 24, 2008 | 6.620 | 6.770 | 6.400 | 6.760 | 63,220 | +0.16(+2.42%) |
Apr 23, 2008 | 6.330 | 6.630 | 6.300 | 6.600 | 35,419 | +0.31(+4.93%) |
Apr 22, 2008 | 6.260 | 6.370 | 6.130 | 6.290 | 151,590 | -0.01(-0.16%) |
Apr 21, 2008 | 6.400 | 6.450 | 6.237 | 6.300 | 116,228 | -0.15(-2.33%) |
Apr 18, 2008 | 6.620 | 6.730 | 6.320 | 6.450 | 39,310 | -0.01(-0.15%) |
Apr 17, 2008 | 6.680 | 6.680 | 6.330 | 6.460 | 38,818 | -0.25(-3.73%) |
Apr 16, 2008 | 6.630 | 6.760 | 6.540 | 6.710 | 65,641 | +0.16(+2.44%) |
Apr 15, 2008 | 6.520 | 6.600 | 6.160 | 6.550 | 157,794 | +0.06(+0.92%) |
Apr 14, 2008 | 6.440 | 6.620 | 6.400 | 6.490 | 91,774 | +0.04(+0.62%) |
Apr 11, 2008 | 6.470 | 6.600 | 6.360 | 6.450 | 121,913 | +0.03(+0.47%) |
Apr 10, 2008 | 6.420 | 6.505 | 6.240 | 6.420 | 97,339 | +0.01(+0.16%) |
Apr 09, 2008 | 6.870 | 6.870 | 6.380 | 6.410 | 126,909 | -0.48(-6.97%) |
Apr 08, 2008 | 6.670 | 7.210 | 6.670 | 6.890 | 46,546 | +0.20(+2.99%) |
Apr 07, 2008 | 6.840 | 6.940 | 6.670 | 6.690 | 37,227 | -0.12(-1.76%) |
Apr 04, 2008 | 6.920 | 6.920 | 6.710 | 6.810 | 122,642 | -0.10(-1.45%) |
Apr 03, 2008 | 6.930 | 7.010 | 6.860 | 6.910 | 41,455 | -0.10(-1.43%) |
Apr 02, 2008 | 6.950 | 7.110 | 6.940 | 7.010 | 187,853 | +0.05(+0.72%) |
Apr 01, 2008 | 6.920 | 7.170 | 6.840 | 6.960 | 60,855 | +0.16(+2.35%) |
Mar 31, 2008 | 6.940 | 7.370 | 6.770 | 6.800 | 88,374 | -0.10(-1.45%) |
Mar 28, 2008 | 6.760 | 7.090 | 6.760 | 6.900 | 56,601 | +0.00(+0.00%) |
Mar 27, 2008 | 7.320 | 7.430 | 6.870 | 6.900 | 145,658 | -0.38(-5.22%) |
Mar 26, 2008 | 7.610 | 7.780 | 7.240 | 7.280 | 117,482 | -0.38(-4.96%) |
Mar 25, 2008 | 7.440 | 7.700 | 7.190 | 7.660 | 89,347 | +0.21(+2.82%) |
Mar 24, 2008 | 7.180 | 7.480 | 7.110 | 7.450 | 133,608 | +0.29(+4.05%) |
Mar 21, 2008 | 7.090 | 7.300 | 7.015 | 7.160 | 451,833 | +0.00(+0.00%) |
Mar 20, 2008 | 7.090 | 7.300 | 7.015 | 7.160 | 451,833 | +0.21(+3.02%) |
Mar 19, 2008 | 7.070 | 7.190 | 6.900 | 6.950 | 108,151 | -0.05(-0.71%) |
Mar 18, 2008 | 6.920 | 7.070 | 6.750 | 7.000 | 415,029 | +0.26(+3.86%) |
Mar 17, 2008 | 6.620 | 7.160 | 6.620 | 6.740 | 85,337 | -0.06(-0.88%) |
Mar 14, 2008 | 7.420 | 7.420 | 6.790 | 6.800 | 158,903 | -0.55(-7.48%) |
Mar 13, 2008 | 7.260 | 7.500 | 7.150 | 7.350 | 107,357 | +0.05(+0.68%) |
Mar 12, 2008 | 7.470 | 7.590 | 7.240 | 7.300 | 69,908 | -0.14(-1.88%) |
Mar 11, 2008 | 7.530 | 7.530 | 7.190 | 7.440 | 119,480 | +0.12(+1.64%) |
Mar 10, 2008 | 7.310 | 7.460 | 7.150 | 7.320 | 63,918 | +0.05(+0.69%) |
Mar 07, 2008 | 7.260 | 7.560 | 7.060 | 7.270 | 51,898 | -0.07(-0.95%) |
Mar 06, 2008 | 7.500 | 7.500 | 7.340 | 7.340 | 53,879 | -0.22(-2.91%) |
Mar 05, 2008 | 7.550 | 7.595 | 7.320 | 7.560 | 78,673 | +0.02(+0.27%) |
Mar 04, 2008 | 7.260 | 7.560 | 7.260 | 7.540 | 35,813 | +0.19(+2.59%) |