Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.07 | 10.07 | 9.500 | 9.830 | 304,961 | -0.19(-1.90%) |
May 29, 2008 | 9.750 | 11.19 | 9.740 | 10.02 | 1,130,120 | +0.27(+2.77%) |
May 28, 2008 | 9.460 | 9.820 | 9.450 | 9.750 | 160,782 | +0.36(+3.83%) |
May 27, 2008 | 9.120 | 9.500 | 9.120 | 9.390 | 49,932 | +0.26(+2.85%) |
May 26, 2008 | 9.310 | 9.370 | 9.050 | 9.130 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.310 | 9.370 | 9.050 | 9.130 | 76,772 | -0.23(-2.46%) |
May 22, 2008 | 9.330 | 9.640 | 9.230 | 9.360 | 118,499 | +0.12(+1.30%) |
May 21, 2008 | 9.240 | 9.620 | 9.170 | 9.240 | 86,001 | -0.07(-0.75%) |
May 20, 2008 | 9.330 | 9.480 | 9.220 | 9.310 | 93,855 | -0.21(-2.21%) |
May 19, 2008 | 9.370 | 9.690 | 9.140 | 9.520 | 266,035 | +0.14(+1.49%) |
May 16, 2008 | 9.560 | 9.560 | 9.210 | 9.380 | 99,082 | -0.17(-1.78%) |
May 15, 2008 | 9.400 | 9.580 | 9.380 | 9.550 | 84,870 | +0.14(+1.49%) |
May 14, 2008 | 9.450 | 9.630 | 9.370 | 9.410 | 137,260 | -0.05(-0.53%) |
May 13, 2008 | 9.480 | 9.620 | 9.420 | 9.460 | 93,306 | +0.04(+0.42%) |
May 12, 2008 | 9.160 | 9.580 | 9.070 | 9.420 | 105,107 | +0.29(+3.18%) |
May 09, 2008 | 9.100 | 9.290 | 8.430 | 9.130 | 76,731 | -0.05(-0.54%) |
May 08, 2008 | 8.970 | 9.250 | 8.900 | 9.180 | 171,307 | +0.21(+2.34%) |
May 07, 2008 | 8.790 | 9.048 | 8.740 | 8.970 | 172,258 | +0.21(+2.40%) |
May 06, 2008 | 8.680 | 8.880 | 8.520 | 8.760 | 121,361 | +0.04(+0.46%) |
May 05, 2008 | 8.810 | 8.810 | 8.560 | 8.720 | 76,387 | -0.09(-1.02%) |
May 02, 2008 | 8.790 | 8.960 | 8.610 | 8.810 | 134,918 | +0.10(+1.15%) |
May 01, 2008 | 8.050 | 8.820 | 8.050 | 8.710 | 122,945 | +0.53(+6.48%) |
Apr 30, 2008 | 8.420 | 8.520 | 8.120 | 8.180 | 98,244 | -0.20(-2.39%) |
Apr 29, 2008 | 8.700 | 8.700 | 8.260 | 8.380 | 74,629 | -0.31(-3.57%) |
Apr 28, 2008 | 8.460 | 8.770 | 8.240 | 8.690 | 88,393 | +0.19(+2.24%) |
Apr 25, 2008 | 8.510 | 8.710 | 8.170 | 8.500 | 102,723 | +0.04(+0.47%) |
Apr 24, 2008 | 8.150 | 8.510 | 7.860 | 8.460 | 136,871 | +0.31(+3.80%) |
Apr 23, 2008 | 8.020 | 8.218 | 7.930 | 8.150 | 160,180 | +0.16(+2.00%) |
Apr 22, 2008 | 8.240 | 8.390 | 7.750 | 7.990 | 121,184 | -0.31(-3.73%) |
Apr 21, 2008 | 8.240 | 8.370 | 8.100 | 8.300 | 93,086 | +0.01(+0.12%) |
Apr 18, 2008 | 8.300 | 8.430 | 8.107 | 8.290 | 172,680 | +0.14(+1.72%) |
Apr 17, 2008 | 8.080 | 8.200 | 7.970 | 8.150 | 83,459 | +0.03(+0.37%) |
Apr 16, 2008 | 7.770 | 8.150 | 7.770 | 8.120 | 232,521 | +0.29(+3.70%) |
Apr 15, 2008 | 7.910 | 7.920 | 7.810 | 7.830 | 143,643 | -0.04(-0.51%) |
Apr 14, 2008 | 7.940 | 8.070 | 7.820 | 7.870 | 165,362 | -0.07(-0.88%) |
Apr 11, 2008 | 8.390 | 8.390 | 7.900 | 7.940 | 315,455 | -0.63(-7.35%) |
Apr 10, 2008 | 8.610 | 8.850 | 8.340 | 8.570 | 116,500 | -0.07(-0.81%) |
Apr 09, 2008 | 8.980 | 8.980 | 8.560 | 8.640 | 97,400 | -0.31(-3.46%) |
Apr 08, 2008 | 8.900 | 9.090 | 8.830 | 8.950 | 95,900 | +0.05(+0.56%) |
Apr 07, 2008 | 9.180 | 9.250 | 8.900 | 8.900 | 83,246 | -0.23(-2.52%) |
Apr 04, 2008 | 9.170 | 9.346 | 9.000 | 9.130 | 79,900 | -0.06(-0.65%) |
Apr 03, 2008 | 9.470 | 9.550 | 9.150 | 9.190 | 115,800 | -0.40(-4.17%) |
Apr 02, 2008 | 9.550 | 9.810 | 9.182 | 9.590 | 175,400 | +0.01(+0.10%) |
Apr 01, 2008 | 9.290 | 9.620 | 9.160 | 9.580 | 141,300 | +0.49(+5.39%) |
Mar 31, 2008 | 8.820 | 9.420 | 8.820 | 9.090 | 129,400 | +0.12(+1.34%) |
Mar 28, 2008 | 8.960 | 9.280 | 8.750 | 8.970 | 105,500 | +0.02(+0.22%) |
Mar 27, 2008 | 9.090 | 9.220 | 8.750 | 8.950 | 157,300 | -0.07(-0.78%) |
Mar 26, 2008 | 8.960 | 9.080 | 8.720 | 9.020 | 121,100 | +0.01(+0.11%) |
Mar 25, 2008 | 9.000 | 9.190 | 8.880 | 9.010 | 124,300 | -0.08(-0.88%) |
Mar 24, 2008 | 8.190 | 9.360 | 8.190 | 9.090 | 325,500 | +0.95(+11.67%) |
Mar 21, 2008 | 8.120 | 8.250 | 7.750 | 8.140 | 609,680 | +0.00(+0.00%) |
Mar 20, 2008 | 8.120 | 8.250 | 7.750 | 8.140 | 609,680 | +0.18(+2.26%) |
Mar 19, 2008 | 8.440 | 8.800 | 7.960 | 7.960 | 347,300 | -0.64(-7.44%) |
Mar 18, 2008 | 7.660 | 8.600 | 7.650 | 8.600 | 265,800 | +0.86(+11.11%) |
Mar 17, 2008 | 7.880 | 8.200 | 7.650 | 7.740 | 258,492 | -0.33(-4.09%) |
Mar 14, 2008 | 8.800 | 8.800 | 8.010 | 8.070 | 393,106 | -0.68(-7.77%) |
Mar 13, 2008 | 8.080 | 8.780 | 7.620 | 8.750 | 357,450 | +0.47(+5.68%) |
Mar 12, 2008 | 8.720 | 8.900 | 8.100 | 8.280 | 272,910 | -0.54(-6.12%) |
Mar 11, 2008 | 8.640 | 8.900 | 8.200 | 8.820 | 242,400 | +0.51(+6.14%) |
Mar 10, 2008 | 8.610 | 8.770 | 8.260 | 8.310 | 124,900 | -0.28(-3.26%) |
Mar 07, 2008 | 8.830 | 9.000 | 8.570 | 8.590 | 175,200 | -0.24(-2.72%) |
Mar 06, 2008 | 9.120 | 9.180 | 8.780 | 8.830 | 167,711 | -0.36(-3.92%) |
Mar 05, 2008 | 9.270 | 9.370 | 9.120 | 9.190 | 110,800 | +0.02(+0.22%) |
Mar 04, 2008 | 9.130 | 9.370 | 9.040 | 9.170 | 139,800 | -0.10(-1.08%) |