Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.32 | 10.54 | 10.06 | 10.19 | 345,584 | -0.13(-1.26%) |
May 29, 2008 | 10.69 | 10.73 | 10.21 | 10.32 | 518,785 | -0.03(-0.29%) |
May 28, 2008 | 10.00 | 10.63 | 10.00 | 10.35 | 697,450 | +0.43(+4.33%) |
May 27, 2008 | 9.680 | 10.00 | 9.500 | 9.920 | 456,148 | +0.52(+5.53%) |
May 26, 2008 | 9.510 | 9.590 | 9.300 | 9.400 | 308,976 | +0.00(+0.00%) |
May 23, 2008 | 9.510 | 9.590 | 9.300 | 9.400 | 308,976 | -0.07(-0.74%) |
May 22, 2008 | 9.520 | 9.660 | 9.390 | 9.470 | 223,646 | -0.05(-0.53%) |
May 21, 2008 | 9.990 | 10.19 | 9.420 | 9.520 | 444,994 | -0.40(-4.03%) |
May 20, 2008 | 10.00 | 10.23 | 9.800 | 9.920 | 429,738 | -0.14(-1.39%) |
May 19, 2008 | 10.83 | 10.92 | 10.00 | 10.06 | 1,346,611 | -0.95(-8.63%) |
May 16, 2008 | 11.19 | 11.45 | 10.90 | 11.01 | 696,690 | -0.11(-0.99%) |
May 15, 2008 | 10.40 | 11.35 | 10.40 | 11.12 | 1,276,984 | +0.74(+7.13%) |
May 14, 2008 | 10.32 | 10.76 | 10.32 | 10.38 | 395,026 | +0.13(+1.27%) |
May 13, 2008 | 10.19 | 10.40 | 10.01 | 10.25 | 888,562 | +0.03(+0.29%) |
May 12, 2008 | 10.27 | 10.36 | 10.15 | 10.22 | 374,734 | +0.16(+1.59%) |
May 09, 2008 | 10.15 | 10.48 | 9.990 | 10.06 | 549,382 | -0.15(-1.47%) |
May 08, 2008 | 10.51 | 10.54 | 9.900 | 10.21 | 745,861 | -0.30(-2.85%) |
May 07, 2008 | 9.980 | 11.05 | 9.930 | 10.51 | 2,372,331 | +1.26(+13.62%) |
May 06, 2008 | 8.630 | 9.330 | 8.580 | 9.250 | 593,220 | +0.59(+6.81%) |
May 05, 2008 | 8.390 | 8.750 | 8.280 | 8.660 | 466,199 | +0.42(+5.10%) |
May 02, 2008 | 8.410 | 8.590 | 8.110 | 8.240 | 311,196 | -0.05(-0.60%) |
May 01, 2008 | 8.120 | 8.340 | 8.000 | 8.290 | 278,895 | +0.13(+1.59%) |
Apr 30, 2008 | 8.390 | 8.480 | 8.110 | 8.160 | 377,423 | -0.18(-2.16%) |
Apr 29, 2008 | 8.350 | 8.510 | 8.170 | 8.340 | 333,715 | -0.08(-0.95%) |
Apr 28, 2008 | 8.610 | 8.610 | 8.300 | 8.420 | 384,201 | -0.31(-3.55%) |
Apr 25, 2008 | 8.440 | 8.750 | 8.270 | 8.730 | 307,071 | +0.36(+4.30%) |
Apr 24, 2008 | 8.220 | 8.410 | 8.000 | 8.370 | 290,512 | +0.08(+0.97%) |
Apr 23, 2008 | 8.410 | 8.470 | 8.260 | 8.290 | 330,466 | -0.11(-1.31%) |
Apr 22, 2008 | 8.640 | 8.640 | 8.320 | 8.400 | 363,397 | -0.38(-4.33%) |
Apr 21, 2008 | 8.860 | 8.970 | 8.480 | 8.780 | 500,115 | +0.03(+0.34%) |
Apr 18, 2008 | 9.770 | 9.840 | 8.650 | 8.750 | 1,085,924 | -0.24(-2.67%) |
Apr 17, 2008 | 9.070 | 9.070 | 8.660 | 8.990 | 626,121 | +0.20(+2.28%) |
Apr 16, 2008 | 8.870 | 8.870 | 8.680 | 8.790 | 449,199 | +0.27(+3.17%) |
Apr 15, 2008 | 8.670 | 8.800 | 8.280 | 8.520 | 242,316 | -0.14(-1.62%) |
Apr 14, 2008 | 8.670 | 8.730 | 8.540 | 8.660 | 310,066 | -0.05(-0.57%) |
Apr 11, 2008 | 8.960 | 9.090 | 8.630 | 8.710 | 314,146 | -0.32(-3.54%) |
Apr 10, 2008 | 9.280 | 9.500 | 8.970 | 9.030 | 427,285 | -0.25(-2.69%) |
Apr 09, 2008 | 9.490 | 9.590 | 9.250 | 9.280 | 230,313 | -0.22(-2.32%) |
Apr 08, 2008 | 9.600 | 9.750 | 9.400 | 9.500 | 279,214 | +0.01(+0.11%) |
Apr 07, 2008 | 9.880 | 9.940 | 9.390 | 9.490 | 449,674 | -0.18(-1.86%) |
Apr 04, 2008 | 9.750 | 9.880 | 9.600 | 9.670 | 314,614 | +0.03(+0.31%) |
Apr 03, 2008 | 9.370 | 9.800 | 9.290 | 9.640 | 605,997 | +0.15(+1.58%) |
Apr 02, 2008 | 9.850 | 9.980 | 9.320 | 9.490 | 1,263,039 | -0.26(-2.67%) |
Apr 01, 2008 | 9.630 | 10.23 | 9.550 | 9.750 | 811,020 | +0.30(+3.17%) |
Mar 31, 2008 | 9.280 | 9.580 | 9.150 | 9.450 | 556,920 | +0.16(+1.72%) |
Mar 28, 2008 | 9.120 | 9.890 | 8.910 | 9.290 | 1,023,447 | -0.30(-3.13%) |
Mar 27, 2008 | 9.190 | 9.740 | 8.920 | 9.590 | 1,153,772 | +0.30(+3.23%) |
Mar 26, 2008 | 8.100 | 9.370 | 7.910 | 9.290 | 2,222,178 | +1.26(+15.69%) |
Mar 25, 2008 | 7.800 | 8.120 | 7.640 | 8.030 | 801,498 | +0.56(+7.50%) |
Mar 24, 2008 | 7.000 | 7.620 | 6.950 | 7.470 | 722,481 | +0.59(+8.58%) |
Mar 21, 2008 | 6.510 | 6.890 | 6.360 | 6.880 | 425,327 | +0.00(+0.00%) |
Mar 20, 2008 | 6.510 | 6.890 | 6.360 | 6.880 | 425,327 | +0.43(+6.67%) |
Mar 19, 2008 | 6.550 | 6.946 | 6.400 | 6.450 | 397,642 | -0.07(-1.07%) |
Mar 18, 2008 | 6.490 | 6.800 | 6.138 | 6.520 | 715,380 | +0.19(+3.00%) |
Mar 17, 2008 | 6.390 | 6.470 | 6.070 | 6.330 | 619,584 | -0.40(-5.94%) |
Mar 14, 2008 | 6.550 | 6.790 | 6.350 | 6.730 | 1,065,164 | +0.29(+4.50%) |
Mar 13, 2008 | 7.010 | 7.110 | 6.320 | 6.440 | 1,975,591 | -0.92(-12.50%) |
Mar 12, 2008 | 7.900 | 7.900 | 7.230 | 7.360 | 382,077 | -0.50(-6.36%) |
Mar 11, 2008 | 7.400 | 7.882 | 7.310 | 7.860 | 394,380 | +0.63(+8.71%) |
Mar 10, 2008 | 8.210 | 8.210 | 7.180 | 7.230 | 823,136 | -1.05(-12.68%) |
Mar 07, 2008 | 8.290 | 8.420 | 8.110 | 8.280 | 364,593 | -0.14(-1.66%) |
Mar 06, 2008 | 8.350 | 8.590 | 8.330 | 8.420 | 386,017 | +0.01(+0.12%) |
Mar 05, 2008 | 8.220 | 8.410 | 8.200 | 8.410 | 304,334 | +0.29(+3.57%) |
Mar 04, 2008 | 8.230 | 8.240 | 7.850 | 8.120 | 470,829 | -0.13(-1.58%) |