Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.31 | 10.31 | 10.02 | 10.13 | 11,364,809 | -0.09(-0.85%) |
May 29, 2008 | 10.20 | 10.27 | 10.17 | 10.22 | 3,378,206 | +0.05(+0.48%) |
May 28, 2008 | 10.19 | 10.25 | 10.11 | 10.17 | 3,873,849 | -0.02(-0.16%) |
May 27, 2008 | 10.05 | 10.19 | 10.05 | 10.19 | 3,229,510 | +0.14(+1.35%) |
May 26, 2008 | 10.18 | 10.21 | 9.977 | 10.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.18 | 10.21 | 9.977 | 10.05 | 2,115,751 | -0.12(-1.13%) |
May 22, 2008 | 10.18 | 10.27 | 10.10 | 10.17 | 2,524,816 | -0.01(-0.10%) |
May 21, 2008 | 10.25 | 10.32 | 10.14 | 10.18 | 2,899,103 | -0.07(-0.69%) |
May 20, 2008 | 10.14 | 10.39 | 10.14 | 10.25 | 3,439,509 | +0.08(+0.80%) |
May 19, 2008 | 10.17 | 10.29 | 10.12 | 10.17 | 3,865,520 | -0.05(-0.48%) |
May 16, 2008 | 9.937 | 10.24 | 9.937 | 10.22 | 2,857,308 | +0.15(+1.49%) |
May 15, 2008 | 10.12 | 10.14 | 10.01 | 10.07 | 3,732,257 | -0.03(-0.34%) |
May 14, 2008 | 10.05 | 10.12 | 10.03 | 10.10 | 2,598,910 | +0.03(+0.26%) |
May 13, 2008 | 9.969 | 10.07 | 9.876 | 10.07 | 3,047,196 | +0.09(+0.89%) |
May 12, 2008 | 9.886 | 9.995 | 9.864 | 9.985 | 3,989,574 | +0.10(+1.00%) |
May 09, 2008 | 9.864 | 9.929 | 9.763 | 9.886 | 1,676,876 | -0.04(-0.45%) |
May 08, 2008 | 10.04 | 10.07 | 9.809 | 9.931 | 3,939,391 | -0.05(-0.51%) |
May 07, 2008 | 9.866 | 10.09 | 9.850 | 9.981 | 3,905,002 | +0.07(+0.76%) |
May 06, 2008 | 9.862 | 10.01 | 9.846 | 9.906 | 2,281,871 | +0.00(+0.04%) |
May 05, 2008 | 9.666 | 9.923 | 9.617 | 9.902 | 4,280,924 | +0.24(+2.45%) |
May 02, 2008 | 9.674 | 9.791 | 9.599 | 9.666 | 3,052,951 | +0.04(+0.46%) |
May 01, 2008 | 9.548 | 9.783 | 9.427 | 9.621 | 4,614,201 | -0.12(-1.23%) |
Apr 30, 2008 | 9.815 | 9.836 | 9.603 | 9.740 | 3,006,360 | -0.00(-0.04%) |
Apr 29, 2008 | 9.836 | 9.850 | 9.696 | 9.744 | 3,143,155 | -0.11(-1.15%) |
Apr 28, 2008 | 9.929 | 9.929 | 9.815 | 9.858 | 2,314,832 | -0.07(-0.73%) |
Apr 25, 2008 | 9.941 | 9.995 | 9.840 | 9.931 | 1,539,858 | +0.02(+0.16%) |
Apr 24, 2008 | 9.985 | 10.01 | 9.753 | 9.915 | 2,395,501 | -0.09(-0.85%) |
Apr 23, 2008 | 9.880 | 10.02 | 9.836 | 10.000 | 1,696,701 | +0.16(+1.67%) |
Apr 22, 2008 | 9.799 | 9.876 | 9.767 | 9.836 | 2,286,025 | -0.02(-0.18%) |
Apr 21, 2008 | 9.929 | 9.965 | 9.785 | 9.854 | 1,779,494 | -0.06(-0.59%) |
Apr 18, 2008 | 10.05 | 10.05 | 9.870 | 9.912 | 2,163,202 | +0.03(+0.29%) |
Apr 17, 2008 | 9.906 | 9.937 | 9.805 | 9.884 | 2,761,779 | -0.03(-0.35%) |
Apr 16, 2008 | 9.706 | 9.943 | 9.686 | 9.919 | 3,849,281 | +0.27(+2.75%) |
Apr 15, 2008 | 9.591 | 9.666 | 9.528 | 9.653 | 2,346,583 | +0.13(+1.40%) |
Apr 14, 2008 | 9.295 | 9.579 | 9.295 | 9.520 | 2,729,678 | +0.20(+2.19%) |
Apr 11, 2008 | 9.483 | 9.512 | 9.285 | 9.315 | 2,835,196 | -0.14(-1.50%) |
Apr 10, 2008 | 9.623 | 9.623 | 9.392 | 9.457 | 2,608,094 | -0.18(-1.91%) |
Apr 09, 2008 | 9.516 | 9.676 | 9.516 | 9.641 | 3,507,724 | +0.15(+1.62%) |
Apr 08, 2008 | 9.368 | 9.514 | 9.323 | 9.487 | 1,900,999 | +0.12(+1.27%) |
Apr 07, 2008 | 9.374 | 9.451 | 9.332 | 9.368 | 1,489,251 | +0.05(+0.59%) |
Apr 04, 2008 | 9.303 | 9.615 | 9.273 | 9.313 | 4,476,369 | +0.01(+0.11%) |
Apr 03, 2008 | 9.230 | 9.358 | 9.230 | 9.303 | 2,710,702 | +0.03(+0.33%) |
Apr 02, 2008 | 9.222 | 9.346 | 9.179 | 9.273 | 2,536,732 | +0.04(+0.42%) |
Apr 01, 2008 | 9.107 | 9.261 | 9.044 | 9.234 | 3,500,249 | +0.20(+2.22%) |
Mar 31, 2008 | 8.906 | 9.038 | 8.872 | 9.034 | 5,868,278 | +0.13(+1.45%) |
Mar 28, 2008 | 9.115 | 9.133 | 8.826 | 8.904 | 5,349,772 | -0.18(-2.03%) |
Mar 27, 2008 | 9.164 | 9.267 | 9.070 | 9.089 | 2,320,918 | -0.06(-0.62%) |
Mar 26, 2008 | 9.089 | 9.168 | 9.077 | 9.145 | 2,610,919 | +0.03(+0.29%) |
Mar 25, 2008 | 9.058 | 9.190 | 9.058 | 9.119 | 2,983,605 | +0.06(+0.67%) |
Mar 24, 2008 | 8.985 | 9.125 | 8.985 | 9.058 | 3,108,667 | +0.07(+0.81%) |
Mar 21, 2008 | 9.109 | 9.117 | 8.884 | 8.985 | 7,490,594 | +0.00(+0.00%) |
Mar 20, 2008 | 9.109 | 9.117 | 8.884 | 8.985 | 7,490,594 | -0.13(-1.44%) |
Mar 19, 2008 | 9.453 | 9.558 | 9.117 | 9.117 | 3,182,000 | -0.34(-3.60%) |
Mar 18, 2008 | 9.370 | 9.552 | 9.281 | 9.457 | 3,270,603 | +0.22(+2.41%) |
Mar 17, 2008 | 9.303 | 9.390 | 9.085 | 9.234 | 4,557,018 | -0.30(-3.12%) |
Mar 14, 2008 | 9.848 | 9.850 | 9.421 | 9.532 | 3,632,534 | -0.24(-2.46%) |
Mar 13, 2008 | 9.526 | 9.832 | 9.514 | 9.773 | 4,646,412 | +0.11(+1.15%) |
Mar 12, 2008 | 9.427 | 9.716 | 9.421 | 9.662 | 6,277,546 | +0.23(+2.49%) |
Mar 11, 2008 | 9.538 | 9.538 | 9.271 | 9.427 | 4,178,641 | +0.09(+0.93%) |
Mar 10, 2008 | 9.562 | 9.562 | 9.332 | 9.340 | 2,684,025 | -0.23(-2.37%) |
Mar 07, 2008 | 9.534 | 9.609 | 9.437 | 9.566 | 2,601,948 | -0.02(-0.23%) |
Mar 06, 2008 | 9.629 | 9.698 | 9.538 | 9.589 | 2,981,654 | -0.11(-1.15%) |
Mar 05, 2008 | 9.591 | 9.706 | 9.514 | 9.700 | 3,300,886 | +0.13(+1.31%) |
Mar 04, 2008 | 9.500 | 9.653 | 9.475 | 9.574 | 6,137,555 | -0.00(-0.04%) |