Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.10 | 10.30 | 10.00 | 10.10 | 154,411 | -0.09(-0.88%) |
May 29, 2008 | 10.18 | 10.43 | 9.900 | 10.19 | 94,248 | +0.00(+0.00%) |
May 28, 2008 | 10.18 | 10.20 | 10.01 | 10.19 | 52,192 | +0.04(+0.39%) |
May 27, 2008 | 10.07 | 10.15 | 9.810 | 10.15 | 77,751 | +0.13(+1.30%) |
May 26, 2008 | 10.21 | 10.26 | 9.710 | 10.02 | 116,392 | +0.00(+0.00%) |
May 23, 2008 | 10.21 | 10.26 | 9.710 | 10.02 | 116,392 | -0.52(-4.93%) |
May 22, 2008 | 10.51 | 10.72 | 10.02 | 10.54 | 79,918 | +0.09(+0.86%) |
May 21, 2008 | 10.30 | 10.88 | 9.540 | 10.45 | 453,954 | -1.53(-12.77%) |
May 20, 2008 | 11.66 | 12.10 | 11.63 | 11.98 | 115,124 | +0.36(+3.10%) |
May 19, 2008 | 11.18 | 12.05 | 11.17 | 11.62 | 68,226 | +0.17(+1.48%) |
May 16, 2008 | 11.61 | 11.81 | 11.21 | 11.45 | 80,060 | -0.09(-0.78%) |
May 15, 2008 | 11.32 | 11.78 | 11.13 | 11.54 | 90,617 | +0.25(+2.21%) |
May 14, 2008 | 11.48 | 11.48 | 11.23 | 11.29 | 51,797 | -0.15(-1.31%) |
May 13, 2008 | 11.32 | 11.47 | 11.30 | 11.44 | 80,154 | +0.15(+1.33%) |
May 12, 2008 | 11.08 | 11.41 | 10.98 | 11.29 | 93,511 | +0.26(+2.36%) |
May 09, 2008 | 11.35 | 11.35 | 10.96 | 11.03 | 27,066 | -0.38(-3.33%) |
May 08, 2008 | 11.60 | 11.80 | 11.29 | 11.41 | 98,054 | -0.19(-1.64%) |
May 07, 2008 | 11.82 | 11.99 | 11.57 | 11.60 | 132,553 | -0.25(-2.11%) |
May 06, 2008 | 11.61 | 12.02 | 11.59 | 11.85 | 74,898 | +0.19(+1.63%) |
May 05, 2008 | 11.50 | 11.81 | 11.43 | 11.66 | 81,861 | +0.21(+1.83%) |
May 02, 2008 | 11.37 | 11.96 | 11.01 | 11.45 | 103,632 | -0.07(-0.61%) |
May 01, 2008 | 11.10 | 11.52 | 10.11 | 11.52 | 58,854 | +0.43(+3.88%) |
Apr 30, 2008 | 10.90 | 11.14 | 10.88 | 11.09 | 151,789 | +0.18(+1.65%) |
Apr 29, 2008 | 10.79 | 10.91 | 10.70 | 10.91 | 28,916 | +0.06(+0.55%) |
Apr 28, 2008 | 10.50 | 11.04 | 10.44 | 10.85 | 37,493 | +0.38(+3.63%) |
Apr 25, 2008 | 10.28 | 10.48 | 10.05 | 10.47 | 20,960 | +0.00(+0.00%) |
Apr 24, 2008 | 10.01 | 10.59 | 9.770 | 10.47 | 31,739 | +0.47(+4.70%) |
Apr 23, 2008 | 10.00 | 10.00 | 9.820 | 10.00 | 32,679 | +0.01(+0.10%) |
Apr 22, 2008 | 9.950 | 10.00 | 9.230 | 9.990 | 56,540 | +0.01(+0.10%) |
Apr 21, 2008 | 9.860 | 10.00 | 9.600 | 9.980 | 96,638 | +0.06(+0.60%) |
Apr 18, 2008 | 9.030 | 9.920 | 9.020 | 9.920 | 78,062 | +0.92(+10.22%) |
Apr 17, 2008 | 9.250 | 9.250 | 8.990 | 9.000 | 131,334 | -0.17(-1.85%) |
Apr 16, 2008 | 9.310 | 9.480 | 9.000 | 9.170 | 58,002 | -0.06(-0.65%) |
Apr 15, 2008 | 9.480 | 9.540 | 9.110 | 9.230 | 103,313 | -0.19(-2.02%) |
Apr 14, 2008 | 9.460 | 9.630 | 9.325 | 9.420 | 68,079 | -0.01(-0.11%) |
Apr 11, 2008 | 9.400 | 9.700 | 9.210 | 9.430 | 96,815 | -0.17(-1.77%) |
Apr 10, 2008 | 9.160 | 9.660 | 8.990 | 9.600 | 93,030 | +0.41(+4.46%) |
Apr 09, 2008 | 8.880 | 9.420 | 8.880 | 9.190 | 298,093 | +0.35(+3.96%) |
Apr 08, 2008 | 9.100 | 9.370 | 8.740 | 8.840 | 181,731 | -0.22(-2.43%) |
Apr 07, 2008 | 9.060 | 9.480 | 8.990 | 9.060 | 177,512 | -0.23(-2.48%) |
Apr 04, 2008 | 9.080 | 9.290 | 8.950 | 9.290 | 147,221 | +0.27(+2.99%) |
Apr 03, 2008 | 9.090 | 9.240 | 8.900 | 9.020 | 88,928 | -0.10(-1.10%) |
Apr 02, 2008 | 9.390 | 9.430 | 8.980 | 9.120 | 44,148 | -0.41(-4.30%) |
Apr 01, 2008 | 9.890 | 9.890 | 9.080 | 9.530 | 184,150 | -0.23(-2.36%) |
Mar 31, 2008 | 9.400 | 9.930 | 9.010 | 9.760 | 151,105 | +0.43(+4.61%) |
Mar 28, 2008 | 9.520 | 9.570 | 9.110 | 9.330 | 35,575 | -0.15(-1.58%) |
Mar 27, 2008 | 9.380 | 9.670 | 9.195 | 9.480 | 98,241 | +0.09(+0.96%) |
Mar 26, 2008 | 9.420 | 9.660 | 8.880 | 9.390 | 104,654 | -0.05(-0.53%) |
Mar 25, 2008 | 9.150 | 9.700 | 9.150 | 9.440 | 90,434 | +0.42(+4.66%) |
Mar 24, 2008 | 9.320 | 9.550 | 8.810 | 9.020 | 131,149 | -0.27(-2.91%) |
Mar 21, 2008 | 9.590 | 9.590 | 8.550 | 9.290 | 170,428 | +0.00(+0.00%) |
Mar 20, 2008 | 9.590 | 9.590 | 8.550 | 9.290 | 170,428 | -0.28(-2.93%) |
Mar 19, 2008 | 9.790 | 9.790 | 9.430 | 9.570 | 123,186 | -0.34(-3.43%) |
Mar 18, 2008 | 10.33 | 10.33 | 9.790 | 9.910 | 55,392 | -0.16(-1.59%) |
Mar 17, 2008 | 10.48 | 10.49 | 9.260 | 10.07 | 76,899 | -0.64(-5.98%) |
Mar 14, 2008 | 11.00 | 11.00 | 10.65 | 10.71 | 119,997 | -0.29(-2.64%) |
Mar 13, 2008 | 10.40 | 11.00 | 9.960 | 11.00 | 110,872 | +0.55(+5.26%) |
Mar 12, 2008 | 10.47 | 10.59 | 10.36 | 10.45 | 169,876 | -0.32(-2.97%) |
Mar 11, 2008 | 10.16 | 11.03 | 10.16 | 10.77 | 52,569 | +0.78(+7.81%) |
Mar 10, 2008 | 9.980 | 10.08 | 9.980 | 9.990 | 31,474 | +0.01(+0.10%) |
Mar 07, 2008 | 10.00 | 10.22 | 9.810 | 9.980 | 63,514 | -0.15(-1.48%) |
Mar 06, 2008 | 10.46 | 10.74 | 10.09 | 10.13 | 57,933 | -0.37(-3.52%) |
Mar 05, 2008 | 10.75 | 10.85 | 10.35 | 10.50 | 178,196 | -0.36(-3.31%) |
Mar 04, 2008 | 10.69 | 10.96 | 10.47 | 10.86 | 93,406 | -0.11(-1.00%) |