Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.14 | 11.48 | 11.09 | 11.32 | 359,771 | +0.18(+1.57%) |
May 29, 2008 | 11.13 | 11.32 | 11.00 | 11.14 | 536,675 | +0.01(+0.05%) |
May 28, 2008 | 11.22 | 11.48 | 10.94 | 11.14 | 660,552 | -0.13(-1.14%) |
May 27, 2008 | 11.13 | 11.50 | 11.10 | 11.27 | 429,566 | +0.08(+0.68%) |
May 26, 2008 | 11.34 | 11.39 | 11.06 | 11.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.34 | 11.39 | 11.06 | 11.19 | 362,026 | -0.07(-0.62%) |
May 22, 2008 | 11.48 | 11.68 | 11.26 | 11.26 | 496,183 | -0.30(-2.63%) |
May 21, 2008 | 11.64 | 11.80 | 11.36 | 11.56 | 508,490 | -0.18(-1.49%) |
May 20, 2008 | 11.88 | 11.99 | 11.48 | 11.74 | 573,872 | -0.19(-1.62%) |
May 19, 2008 | 12.10 | 12.19 | 11.90 | 11.93 | 578,172 | -0.27(-2.20%) |
May 16, 2008 | 12.08 | 12.24 | 11.75 | 12.20 | 520,978 | +0.15(+1.26%) |
May 15, 2008 | 11.86 | 12.08 | 11.74 | 12.05 | 424,532 | +0.12(+1.03%) |
May 14, 2008 | 11.95 | 12.21 | 11.81 | 11.93 | 634,024 | -0.08(-0.68%) |
May 13, 2008 | 11.67 | 12.15 | 11.45 | 12.01 | 756,553 | +0.68(+5.98%) |
May 12, 2008 | 11.25 | 11.53 | 10.98 | 11.33 | 599,710 | +0.06(+0.52%) |
May 09, 2008 | 10.51 | 11.53 | 10.51 | 11.27 | 934,195 | +1.64(+16.97%) |
May 08, 2008 | 9.542 | 9.747 | 9.461 | 9.636 | 363,112 | +0.08(+0.79%) |
May 07, 2008 | 9.502 | 9.753 | 9.461 | 9.560 | 419,251 | +0.00(+0.00%) |
May 06, 2008 | 9.577 | 9.653 | 9.379 | 9.560 | 317,830 | -0.03(-0.30%) |
May 05, 2008 | 9.741 | 9.916 | 9.347 | 9.589 | 612,484 | -0.05(-0.48%) |
May 02, 2008 | 9.782 | 9.846 | 9.496 | 9.636 | 438,544 | -0.05(-0.48%) |
May 01, 2008 | 9.204 | 9.875 | 9.204 | 9.683 | 436,720 | +0.34(+3.63%) |
Apr 30, 2008 | 8.923 | 9.455 | 8.906 | 9.344 | 477,529 | +0.41(+4.64%) |
Apr 29, 2008 | 8.999 | 9.145 | 8.929 | 8.929 | 258,735 | -0.09(-1.04%) |
Apr 28, 2008 | 8.830 | 9.116 | 8.812 | 9.023 | 335,116 | -0.05(-0.52%) |
Apr 25, 2008 | 8.982 | 9.180 | 8.620 | 9.069 | 332,241 | +0.24(+2.71%) |
Apr 24, 2008 | 8.357 | 8.848 | 8.264 | 8.830 | 352,637 | +0.47(+5.59%) |
Apr 23, 2008 | 8.363 | 8.386 | 8.182 | 8.363 | 283,273 | +0.01(+0.14%) |
Apr 22, 2008 | 8.275 | 8.374 | 8.147 | 8.351 | 439,621 | +0.13(+1.56%) |
Apr 21, 2008 | 8.065 | 8.287 | 7.942 | 8.223 | 548,206 | +0.06(+0.72%) |
Apr 18, 2008 | 7.896 | 8.246 | 7.849 | 8.164 | 610,369 | +0.40(+5.11%) |
Apr 17, 2008 | 7.890 | 7.890 | 7.715 | 7.767 | 350,468 | -0.08(-1.04%) |
Apr 16, 2008 | 7.709 | 7.884 | 7.685 | 7.849 | 460,214 | +0.27(+3.54%) |
Apr 15, 2008 | 7.580 | 7.750 | 7.440 | 7.580 | 236,268 | +0.08(+1.01%) |
Apr 14, 2008 | 7.358 | 7.639 | 7.277 | 7.504 | 324,842 | +0.14(+1.90%) |
Apr 11, 2008 | 7.557 | 7.615 | 7.329 | 7.364 | 350,346 | -0.33(-4.25%) |
Apr 10, 2008 | 7.534 | 7.861 | 7.469 | 7.691 | 451,607 | +0.25(+3.38%) |
Apr 09, 2008 | 7.761 | 7.761 | 7.382 | 7.440 | 532,076 | -0.25(-3.19%) |
Apr 08, 2008 | 7.884 | 7.890 | 7.534 | 7.685 | 392,891 | -0.26(-3.24%) |
Apr 07, 2008 | 7.966 | 8.112 | 7.826 | 7.942 | 370,139 | -0.02(-0.29%) |
Apr 04, 2008 | 7.849 | 8.012 | 7.685 | 7.966 | 566,342 | +0.11(+1.34%) |
Apr 03, 2008 | 7.650 | 7.861 | 7.504 | 7.861 | 628,240 | +0.12(+1.51%) |
Apr 02, 2008 | 7.703 | 7.855 | 7.545 | 7.744 | 843,322 | +0.15(+1.92%) |
Apr 01, 2008 | 7.171 | 7.609 | 7.142 | 7.598 | 1,228,407 | +0.55(+7.88%) |
Mar 31, 2008 | 7.487 | 7.621 | 7.008 | 7.043 | 1,969,842 | -0.44(-5.85%) |
Mar 28, 2008 | 7.393 | 7.767 | 7.370 | 7.481 | 1,640,369 | +0.08(+1.10%) |
Mar 27, 2008 | 7.294 | 7.586 | 7.136 | 7.399 | 961,500 | +0.11(+1.52%) |
Mar 26, 2008 | 7.487 | 7.487 | 7.166 | 7.288 | 893,669 | -0.22(-2.95%) |
Mar 25, 2008 | 7.212 | 7.697 | 7.212 | 7.510 | 1,461,155 | +0.32(+4.38%) |
Mar 24, 2008 | 6.745 | 7.796 | 6.704 | 7.195 | 3,055,372 | +0.30(+4.41%) |
Mar 21, 2008 | 5.951 | 7.282 | 5.951 | 6.891 | 5,152,479 | +0.00(+0.00%) |
Mar 20, 2008 | 5.951 | 7.282 | 5.951 | 6.891 | 5,152,479 | +0.99(+16.83%) |
Mar 19, 2008 | 5.974 | 6.295 | 5.787 | 5.898 | 1,811,287 | -0.06(-0.98%) |
Mar 18, 2008 | 5.898 | 6.033 | 5.589 | 5.957 | 2,823,083 | -0.38(-5.99%) |
Mar 17, 2008 | 6.377 | 6.500 | 5.963 | 6.336 | 2,109,938 | -0.15(-2.34%) |
Mar 14, 2008 | 6.693 | 6.990 | 6.424 | 6.488 | 1,788,561 | -0.23(-3.48%) |
Mar 13, 2008 | 6.763 | 7.066 | 6.494 | 6.722 | 1,456,876 | +0.00(+0.00%) |
Mar 12, 2008 | 7.183 | 7.096 | 6.698 | 6.722 | 1,436,004 | -0.20(-2.87%) |
Mar 11, 2008 | 7.154 | 7.586 | 6.622 | 6.920 | 1,726,024 | +1.66(+31.52%) |
Mar 10, 2008 | 5.571 | 5.571 | 5.262 | 5.262 | 862,444 | -0.22(-3.94%) |
Mar 07, 2008 | 5.688 | 6.129 | 5.460 | 5.478 | 761,642 | -0.04(-0.74%) |
Mar 06, 2008 | 6.395 | 6.395 | 5.519 | 5.519 | 856,496 | -0.91(-14.17%) |
Mar 05, 2008 | 6.138 | 6.602 | 6.138 | 6.430 | 950,036 | +0.27(+4.36%) |
Mar 04, 2008 | 6.097 | 6.342 | 5.968 | 6.161 | 581,674 | +0.13(+2.13%) |