Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.09 | 10.24 | 10.01 | 10.24 | 373,869 | +0.18(+1.83%) |
May 29, 2008 | 10.09 | 10.12 | 10.03 | 10.06 | 258,290 | -0.01(-0.08%) |
May 28, 2008 | 9.994 | 10.13 | 9.825 | 10.06 | 220,744 | +0.02(+0.15%) |
May 27, 2008 | 9.941 | 10.12 | 9.941 | 10.05 | 193,911 | +0.09(+0.93%) |
May 26, 2008 | 9.987 | 9.994 | 9.925 | 9.956 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.987 | 9.994 | 9.925 | 9.956 | 132,568 | -0.04(-0.38%) |
May 22, 2008 | 10.02 | 10.09 | 9.856 | 9.994 | 385,193 | -0.06(-0.61%) |
May 21, 2008 | 10.26 | 10.32 | 10.04 | 10.06 | 218,488 | -0.17(-1.65%) |
May 20, 2008 | 10.36 | 10.36 | 10.13 | 10.23 | 210,912 | -0.08(-0.82%) |
May 19, 2008 | 10.07 | 10.42 | 10.07 | 10.31 | 265,102 | +0.22(+2.21%) |
May 16, 2008 | 10.06 | 10.13 | 10.00 | 10.09 | 209,426 | -0.02(-0.23%) |
May 15, 2008 | 10.02 | 10.14 | 10.02 | 10.11 | 224,029 | +0.02(+0.23%) |
May 14, 2008 | 10.07 | 10.17 | 10.05 | 10.09 | 277,697 | -0.03(-0.30%) |
May 13, 2008 | 10.07 | 10.18 | 10.07 | 10.12 | 235,745 | +0.03(+0.31%) |
May 12, 2008 | 9.948 | 10.12 | 9.948 | 10.09 | 210,053 | +0.12(+1.23%) |
May 09, 2008 | 9.879 | 10.04 | 9.825 | 9.964 | 92,304 | -0.02(-0.15%) |
May 08, 2008 | 10.01 | 10.01 | 9.864 | 9.979 | 166,111 | -0.03(-0.31%) |
May 07, 2008 | 10.09 | 10.24 | 9.918 | 10.01 | 269,173 | -0.14(-1.36%) |
May 06, 2008 | 10.00 | 10.18 | 10.00 | 10.15 | 274,855 | +0.02(+0.15%) |
May 05, 2008 | 10.21 | 10.27 | 10.10 | 10.13 | 206,163 | -0.12(-1.13%) |
May 02, 2008 | 10.25 | 10.34 | 10.16 | 10.25 | 207,813 | +0.02(+0.23%) |
May 01, 2008 | 10.07 | 10.36 | 10.02 | 10.23 | 330,586 | +0.10(+0.99%) |
Apr 30, 2008 | 10.26 | 10.33 | 10.09 | 10.13 | 227,615 | -0.15(-1.50%) |
Apr 29, 2008 | 10.31 | 10.39 | 10.20 | 10.28 | 282,429 | -0.09(-0.89%) |
Apr 28, 2008 | 10.35 | 10.42 | 10.21 | 10.37 | 292,005 | +0.02(+0.22%) |
Apr 25, 2008 | 10.56 | 10.56 | 10.28 | 10.35 | 416,666 | -0.20(-1.90%) |
Apr 24, 2008 | 10.63 | 10.76 | 10.47 | 10.55 | 376,366 | +0.00(+0.00%) |
Apr 23, 2008 | 10.39 | 10.60 | 10.39 | 10.55 | 206,416 | +0.16(+1.55%) |
Apr 22, 2008 | 10.39 | 10.43 | 10.27 | 10.39 | 383,079 | -0.05(-0.52%) |
Apr 21, 2008 | 10.36 | 10.57 | 10.31 | 10.44 | 317,529 | +0.08(+0.82%) |
Apr 18, 2008 | 10.30 | 10.48 | 10.09 | 10.36 | 344,314 | +0.18(+1.74%) |
Apr 17, 2008 | 10.26 | 10.28 | 10.13 | 10.18 | 224,244 | -0.09(-0.90%) |
Apr 16, 2008 | 9.987 | 10.30 | 9.956 | 10.27 | 258,716 | +0.34(+3.41%) |
Apr 15, 2008 | 9.802 | 10.01 | 9.771 | 9.933 | 288,317 | +0.19(+1.97%) |
Apr 14, 2008 | 9.795 | 9.864 | 9.664 | 9.741 | 405,241 | -0.05(-0.55%) |
Apr 11, 2008 | 9.887 | 9.925 | 9.748 | 9.795 | 194,978 | -0.22(-2.15%) |
Apr 10, 2008 | 9.918 | 10.09 | 9.887 | 10.01 | 151,143 | +0.09(+0.93%) |
Apr 09, 2008 | 9.925 | 9.987 | 9.879 | 9.918 | 173,386 | -0.01(-0.08%) |
Apr 08, 2008 | 10.12 | 10.14 | 9.879 | 9.925 | 364,332 | -0.18(-1.83%) |
Apr 07, 2008 | 10.25 | 10.26 | 10.09 | 10.11 | 286,418 | -0.02(-0.23%) |
Apr 04, 2008 | 10.11 | 10.21 | 9.879 | 10.13 | 216,179 | +0.08(+0.84%) |
Apr 03, 2008 | 10.00 | 10.15 | 9.994 | 10.05 | 263,135 | -0.07(-0.68%) |
Apr 02, 2008 | 10.09 | 10.29 | 10.07 | 10.12 | 353,796 | +0.05(+0.46%) |
Apr 01, 2008 | 9.871 | 10.11 | 9.841 | 10.07 | 316,595 | +0.22(+2.26%) |
Mar 31, 2008 | 9.679 | 9.879 | 9.679 | 9.848 | 310,518 | +0.15(+1.59%) |
Mar 28, 2008 | 9.618 | 9.795 | 9.618 | 9.695 | 188,344 | +0.14(+1.45%) |
Mar 27, 2008 | 9.687 | 9.771 | 9.556 | 9.556 | 226,122 | -0.13(-1.35%) |
Mar 26, 2008 | 9.641 | 9.710 | 9.579 | 9.687 | 177,418 | +0.03(+0.32%) |
Mar 25, 2008 | 9.610 | 9.764 | 9.549 | 9.656 | 199,920 | +0.06(+0.64%) |
Mar 24, 2008 | 9.418 | 9.748 | 9.418 | 9.595 | 244,275 | +0.22(+2.30%) |
Mar 21, 2008 | 9.372 | 9.487 | 9.310 | 9.379 | 216,440 | +0.00(+0.00%) |
Mar 20, 2008 | 9.372 | 9.487 | 9.310 | 9.379 | 216,440 | -0.02(-0.16%) |
Mar 19, 2008 | 9.495 | 9.641 | 9.387 | 9.395 | 187,173 | -0.10(-1.05%) |
Mar 18, 2008 | 9.210 | 9.610 | 9.210 | 9.495 | 753,247 | +0.34(+3.69%) |
Mar 17, 2008 | 9.180 | 9.349 | 9.026 | 9.156 | 432,359 | -0.32(-3.33%) |
Mar 14, 2008 | 9.702 | 9.710 | 9.372 | 9.472 | 221,122 | -0.15(-1.52%) |
Mar 13, 2008 | 9.456 | 9.687 | 9.364 | 9.618 | 205,644 | +0.10(+1.05%) |
Mar 12, 2008 | 9.464 | 9.702 | 9.441 | 9.518 | 373,697 | +0.02(+0.16%) |
Mar 11, 2008 | 9.226 | 9.541 | 9.218 | 9.502 | 429,498 | +0.38(+4.22%) |
Mar 10, 2008 | 9.256 | 9.341 | 9.118 | 9.118 | 371,225 | -0.22(-2.39%) |
Mar 07, 2008 | 9.249 | 9.456 | 9.241 | 9.341 | 216,310 | +0.04(+0.41%) |
Mar 06, 2008 | 9.479 | 9.525 | 9.272 | 9.303 | 383,192 | -0.19(-2.02%) |
Mar 05, 2008 | 9.426 | 9.618 | 9.395 | 9.495 | 402,183 | +0.12(+1.31%) |
Mar 04, 2008 | 9.379 | 9.464 | 9.318 | 9.372 | 465,528 | -0.07(-0.73%) |