Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.044 | 9.319 | 9.044 | 9.279 | 745,107 | +0.24(+2.64%) |
May 29, 2008 | 9.194 | 9.319 | 9.028 | 9.040 | 1,495,625 | -0.24(-2.62%) |
May 28, 2008 | 9.676 | 9.676 | 8.849 | 9.283 | 3,467,518 | -0.48(-4.94%) |
May 27, 2008 | 9.935 | 10.09 | 9.741 | 9.765 | 982,123 | -0.11(-1.11%) |
May 26, 2008 | 9.814 | 9.976 | 9.737 | 9.875 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.814 | 9.976 | 9.737 | 9.875 | 981,193 | +0.08(+0.83%) |
May 22, 2008 | 10.26 | 10.41 | 9.725 | 9.793 | 1,848,815 | -0.46(-4.50%) |
May 21, 2008 | 10.36 | 10.51 | 10.19 | 10.26 | 1,575,922 | -0.03(-0.31%) |
May 20, 2008 | 10.10 | 10.30 | 10.10 | 10.29 | 995,889 | +0.26(+2.63%) |
May 19, 2008 | 9.830 | 10.04 | 9.830 | 10.02 | 912,709 | +0.19(+1.94%) |
May 16, 2008 | 9.818 | 9.943 | 9.749 | 9.834 | 955,718 | +0.02(+0.21%) |
May 15, 2008 | 10.02 | 10.09 | 9.680 | 9.814 | 1,028,881 | -0.15(-1.50%) |
May 14, 2008 | 10.13 | 10.17 | 9.943 | 9.964 | 845,205 | -0.14(-1.40%) |
May 13, 2008 | 10.02 | 10.12 | 9.964 | 10.11 | 1,245,586 | +0.31(+3.14%) |
May 12, 2008 | 9.895 | 9.923 | 9.765 | 9.798 | 690,928 | -0.14(-1.43%) |
May 09, 2008 | 9.850 | 10.03 | 9.773 | 9.939 | 1,069,881 | +0.15(+1.53%) |
May 08, 2008 | 9.684 | 9.842 | 9.652 | 9.789 | 1,107,409 | +0.11(+1.13%) |
May 07, 2008 | 9.660 | 9.826 | 9.583 | 9.680 | 1,302,159 | +0.13(+1.31%) |
May 06, 2008 | 9.251 | 9.591 | 9.230 | 9.554 | 1,303,329 | +0.38(+4.15%) |
May 05, 2008 | 9.105 | 9.214 | 9.016 | 9.174 | 1,273,293 | +0.23(+2.58%) |
May 02, 2008 | 8.639 | 8.995 | 8.509 | 8.943 | 1,822,857 | +0.27(+3.13%) |
May 01, 2008 | 9.238 | 9.295 | 8.408 | 8.671 | 3,445,395 | -0.54(-5.85%) |
Apr 30, 2008 | 9.198 | 9.356 | 8.995 | 9.210 | 1,402,375 | +0.02(+0.18%) |
Apr 29, 2008 | 9.595 | 9.595 | 9.125 | 9.194 | 1,534,202 | -0.45(-4.70%) |
Apr 28, 2008 | 9.206 | 9.700 | 9.206 | 9.648 | 1,606,582 | +0.27(+2.90%) |
Apr 25, 2008 | 9.696 | 9.696 | 9.093 | 9.376 | 4,036,672 | -0.18(-1.91%) |
Apr 24, 2008 | 10.93 | 10.93 | 9.117 | 9.558 | 8,782,581 | -1.55(-13.94%) |
Apr 23, 2008 | 11.24 | 11.24 | 11.03 | 11.11 | 1,123,066 | -0.04(-0.33%) |
Apr 22, 2008 | 11.14 | 11.26 | 11.09 | 11.14 | 1,158,363 | +0.05(+0.44%) |
Apr 21, 2008 | 11.20 | 11.20 | 10.98 | 11.09 | 1,511,541 | +0.09(+0.85%) |
Apr 18, 2008 | 11.16 | 11.20 | 10.90 | 11.00 | 1,906,815 | +0.01(+0.07%) |
Apr 17, 2008 | 10.78 | 11.04 | 10.77 | 10.99 | 1,486,962 | +0.25(+2.34%) |
Apr 16, 2008 | 10.73 | 10.87 | 10.47 | 10.74 | 1,552,077 | +0.17(+1.61%) |
Apr 15, 2008 | 10.47 | 10.58 | 10.33 | 10.57 | 1,480,479 | +0.25(+2.43%) |
Apr 14, 2008 | 10.22 | 10.33 | 10.15 | 10.32 | 1,144,026 | +0.21(+2.08%) |
Apr 11, 2008 | 9.927 | 10.11 | 9.672 | 10.11 | 1,301,835 | +0.06(+0.61%) |
Apr 10, 2008 | 10.12 | 10.22 | 10.00 | 10.05 | 1,150,944 | -0.11(-1.12%) |
Apr 09, 2008 | 10.05 | 10.29 | 10.02 | 10.16 | 1,646,094 | +0.21(+2.16%) |
Apr 08, 2008 | 10.13 | 10.13 | 9.806 | 9.947 | 1,774,779 | +0.03(+0.29%) |
Apr 07, 2008 | 10.23 | 10.23 | 9.826 | 9.919 | 2,796,604 | +0.58(+6.25%) |
Apr 04, 2008 | 9.299 | 9.421 | 9.218 | 9.336 | 1,299,708 | +0.19(+2.04%) |
Apr 03, 2008 | 9.133 | 9.218 | 9.048 | 9.149 | 820,541 | +0.06(+0.62%) |
Apr 02, 2008 | 8.914 | 9.093 | 8.833 | 9.093 | 903,306 | +0.17(+1.95%) |
Apr 01, 2008 | 9.036 | 9.036 | 8.760 | 8.918 | 800,854 | -0.06(-0.63%) |
Mar 31, 2008 | 8.918 | 9.117 | 8.837 | 8.975 | 959,418 | -0.02(-0.23%) |
Mar 28, 2008 | 9.137 | 9.137 | 8.939 | 8.995 | 667,189 | +0.04(+0.45%) |
Mar 27, 2008 | 9.194 | 9.194 | 8.934 | 8.955 | 1,495,047 | -0.10(-1.12%) |
Mar 26, 2008 | 8.910 | 9.080 | 8.813 | 9.056 | 1,414,436 | +0.27(+3.04%) |
Mar 25, 2008 | 8.712 | 8.853 | 8.509 | 8.789 | 1,037,191 | +0.33(+3.93%) |
Mar 24, 2008 | 8.270 | 8.537 | 8.213 | 8.456 | 1,135,680 | +0.19(+2.25%) |
Mar 21, 2008 | 8.574 | 8.602 | 8.055 | 8.270 | 3,091,943 | +0.00(+0.00%) |
Mar 20, 2008 | 8.574 | 8.602 | 8.055 | 8.270 | 3,091,943 | -0.38(-4.40%) |
Mar 19, 2008 | 8.849 | 8.853 | 8.631 | 8.651 | 1,515,297 | -0.25(-2.78%) |
Mar 18, 2008 | 8.991 | 9.016 | 8.691 | 8.898 | 899,970 | +0.19(+2.14%) |
Mar 17, 2008 | 8.772 | 8.995 | 8.570 | 8.712 | 1,337,771 | -0.19(-2.09%) |
Mar 14, 2008 | 8.817 | 8.955 | 8.712 | 8.898 | 1,167,146 | +0.11(+1.20%) |
Mar 13, 2008 | 8.290 | 8.797 | 8.290 | 8.793 | 2,222,660 | +0.32(+3.83%) |
Mar 12, 2008 | 8.894 | 8.914 | 8.104 | 8.469 | 3,937,697 | -0.51(-5.64%) |
Mar 11, 2008 | 9.198 | 9.279 | 8.631 | 8.975 | 2,601,546 | -0.09(-1.03%) |
Mar 10, 2008 | 9.190 | 9.364 | 9.016 | 9.068 | 3,866,930 | -0.05(-0.53%) |
Mar 07, 2008 | 8.663 | 9.121 | 8.614 | 9.117 | 5,060,717 | +0.55(+6.38%) |
Mar 06, 2008 | 8.606 | 9.380 | 8.306 | 8.570 | 8,642,593 | +0.71(+9.02%) |
Mar 05, 2008 | 7.622 | 7.861 | 7.622 | 7.861 | 606,701 | +0.30(+4.02%) |
Mar 04, 2008 | 7.759 | 7.808 | 7.557 | 7.557 | 601,040 | -0.16(-2.10%) |