Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.41 | 10.46 | 10.06 | 10.19 | 2,678,913 | -0.15(-1.42%) |
May 29, 2008 | 10.11 | 10.43 | 10.03 | 10.33 | 3,631,654 | +0.22(+2.21%) |
May 28, 2008 | 9.679 | 10.38 | 9.679 | 10.11 | 7,283,161 | +0.45(+4.62%) |
May 27, 2008 | 9.442 | 9.895 | 9.435 | 9.665 | 4,627,291 | +0.22(+2.36%) |
May 26, 2008 | 8.933 | 9.560 | 8.933 | 9.442 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.933 | 9.560 | 8.933 | 9.442 | 9,256,222 | +1.02(+12.09%) |
May 22, 2008 | 8.696 | 8.821 | 8.256 | 8.424 | 4,728,058 | -0.13(-1.47%) |
May 21, 2008 | 8.807 | 8.877 | 8.479 | 8.549 | 1,806,812 | -0.23(-2.62%) |
May 20, 2008 | 8.800 | 8.856 | 8.654 | 8.779 | 1,427,189 | -0.07(-0.79%) |
May 19, 2008 | 9.086 | 9.121 | 8.807 | 8.849 | 1,251,579 | -0.22(-2.38%) |
May 16, 2008 | 9.247 | 9.247 | 8.919 | 9.065 | 1,733,304 | -0.12(-1.29%) |
May 15, 2008 | 8.940 | 9.274 | 8.800 | 9.184 | 1,623,832 | +0.22(+2.41%) |
May 14, 2008 | 9.030 | 9.093 | 8.898 | 8.968 | 1,658,690 | -0.10(-1.08%) |
May 13, 2008 | 9.163 | 9.247 | 9.044 | 9.065 | 3,159,017 | -0.11(-1.22%) |
May 12, 2008 | 8.856 | 9.212 | 8.856 | 9.177 | 2,037,694 | +0.35(+3.95%) |
May 09, 2008 | 8.640 | 8.863 | 8.640 | 8.828 | 707,906 | +0.10(+1.20%) |
May 08, 2008 | 8.975 | 9.035 | 8.612 | 8.724 | 1,934,213 | -0.20(-2.19%) |
May 07, 2008 | 9.058 | 9.240 | 8.877 | 8.919 | 1,524,782 | -0.15(-1.62%) |
May 06, 2008 | 8.995 | 9.149 | 8.835 | 9.065 | 1,256,449 | +0.04(+0.46%) |
May 05, 2008 | 9.212 | 9.274 | 8.982 | 9.023 | 1,709,477 | -0.19(-2.04%) |
May 02, 2008 | 9.100 | 9.274 | 8.947 | 9.212 | 3,657,310 | +0.17(+1.93%) |
May 01, 2008 | 8.828 | 9.240 | 8.682 | 9.037 | 1,988,135 | +0.22(+2.45%) |
Apr 30, 2008 | 8.821 | 9.240 | 8.661 | 8.821 | 4,055,958 | +0.00(+0.00%) |
Apr 29, 2008 | 8.549 | 8.821 | 8.486 | 8.821 | 1,737,345 | +0.29(+3.35%) |
Apr 28, 2008 | 8.466 | 8.647 | 8.180 | 8.535 | 1,562,473 | +0.11(+1.32%) |
Apr 25, 2008 | 8.410 | 8.493 | 8.117 | 8.424 | 2,181,415 | +0.06(+0.75%) |
Apr 24, 2008 | 8.228 | 8.452 | 8.228 | 8.361 | 1,724,959 | +0.15(+1.87%) |
Apr 23, 2008 | 8.117 | 8.347 | 8.033 | 8.207 | 894,591 | +0.12(+1.47%) |
Apr 22, 2008 | 8.256 | 8.256 | 7.908 | 8.089 | 1,719,426 | -0.19(-2.27%) |
Apr 21, 2008 | 8.075 | 8.291 | 8.012 | 8.277 | 1,147,872 | +0.18(+2.24%) |
Apr 18, 2008 | 8.124 | 8.256 | 7.873 | 8.096 | 2,074,347 | +0.08(+0.96%) |
Apr 17, 2008 | 8.019 | 8.124 | 7.894 | 8.019 | 1,433,015 | -0.01(-0.17%) |
Apr 16, 2008 | 7.838 | 8.033 | 7.643 | 8.033 | 2,737,899 | +0.24(+3.04%) |
Apr 15, 2008 | 7.803 | 7.873 | 7.691 | 7.796 | 1,640,155 | +0.01(+0.09%) |
Apr 14, 2008 | 7.866 | 8.005 | 7.775 | 7.789 | 1,706,105 | -0.06(-0.80%) |
Apr 11, 2008 | 7.845 | 7.984 | 7.796 | 7.852 | 2,283,642 | -0.11(-1.40%) |
Apr 10, 2008 | 7.782 | 8.096 | 7.782 | 7.963 | 2,497,696 | +0.19(+2.42%) |
Apr 09, 2008 | 8.103 | 8.194 | 7.733 | 7.775 | 3,742,994 | -0.35(-4.29%) |
Apr 08, 2008 | 8.396 | 8.417 | 8.082 | 8.124 | 2,039,362 | -0.31(-3.72%) |
Apr 07, 2008 | 8.514 | 8.549 | 8.382 | 8.438 | 2,066,900 | +0.01(+0.17%) |
Apr 04, 2008 | 8.507 | 8.612 | 8.284 | 8.424 | 1,951,786 | -0.04(-0.49%) |
Apr 03, 2008 | 8.445 | 8.514 | 8.319 | 8.466 | 1,792,587 | -0.06(-0.65%) |
Apr 02, 2008 | 8.640 | 8.744 | 8.431 | 8.521 | 3,233,740 | -0.02(-0.24%) |
Apr 01, 2008 | 8.319 | 8.647 | 7.915 | 8.542 | 3,787,427 | +0.33(+4.08%) |
Mar 31, 2008 | 7.915 | 8.214 | 7.859 | 8.207 | 3,214,025 | +0.38(+4.90%) |
Mar 28, 2008 | 8.026 | 8.075 | 7.608 | 7.824 | 2,396,301 | -0.24(-3.03%) |
Mar 27, 2008 | 8.124 | 8.312 | 8.026 | 8.068 | 1,668,454 | -0.06(-0.77%) |
Mar 26, 2008 | 8.361 | 8.361 | 8.068 | 8.131 | 2,116,689 | -0.25(-3.00%) |
Mar 25, 2008 | 8.514 | 8.549 | 8.291 | 8.382 | 1,628,567 | -0.11(-1.31%) |
Mar 24, 2008 | 8.173 | 8.682 | 8.068 | 8.493 | 2,964,617 | +0.45(+5.64%) |
Mar 21, 2008 | 7.657 | 8.103 | 7.636 | 8.040 | 3,261,612 | +0.00(+0.00%) |
Mar 20, 2008 | 7.657 | 8.103 | 7.636 | 8.040 | 3,261,612 | +0.37(+4.82%) |
Mar 19, 2008 | 7.775 | 7.915 | 7.671 | 7.671 | 2,672,828 | -0.05(-0.63%) |
Mar 18, 2008 | 7.545 | 7.943 | 7.482 | 7.719 | 3,537,956 | +0.32(+4.34%) |
Mar 17, 2008 | 7.580 | 7.754 | 7.245 | 7.399 | 2,611,573 | -0.38(-4.93%) |
Mar 14, 2008 | 7.803 | 7.880 | 7.433 | 7.782 | 2,733,724 | +0.09(+1.18%) |
Mar 13, 2008 | 7.803 | 7.803 | 7.329 | 7.691 | 3,514,922 | -0.13(-1.69%) |
Mar 12, 2008 | 7.761 | 8.235 | 7.747 | 7.824 | 2,391,982 | -0.01(-0.18%) |
Mar 11, 2008 | 7.998 | 8.396 | 7.510 | 7.838 | 6,046,900 | +0.06(+0.81%) |
Mar 10, 2008 | 7.838 | 8.054 | 7.726 | 7.775 | 2,962,883 | -0.06(-0.80%) |
Mar 07, 2008 | 8.040 | 8.103 | 7.719 | 7.838 | 3,104,869 | -0.26(-3.19%) |
Mar 06, 2008 | 8.452 | 8.514 | 8.075 | 8.096 | 1,753,109 | -0.43(-5.07%) |
Mar 05, 2008 | 8.661 | 8.933 | 8.479 | 8.528 | 1,436,311 | -0.10(-1.21%) |
Mar 04, 2008 | 8.452 | 8.730 | 8.410 | 8.633 | 2,103,092 | +0.10(+1.14%) |