Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.84 | 10.84 | 10.51 | 10.57 | 564,312 | -0.27(-2.50%) |
May 29, 2008 | 10.61 | 10.98 | 10.61 | 10.84 | 406,677 | +0.21(+1.95%) |
May 28, 2008 | 10.87 | 10.87 | 10.53 | 10.63 | 324,573 | -0.09(-0.82%) |
May 27, 2008 | 10.25 | 10.73 | 10.07 | 10.72 | 478,053 | +0.52(+5.07%) |
May 26, 2008 | 10.27 | 10.27 | 10.02 | 10.20 | 359,991 | +0.00(+0.00%) |
May 23, 2008 | 10.27 | 10.27 | 10.02 | 10.20 | 359,991 | -0.13(-1.23%) |
May 22, 2008 | 10.23 | 10.51 | 10.13 | 10.33 | 270,136 | +0.16(+1.56%) |
May 21, 2008 | 10.20 | 10.51 | 10.08 | 10.17 | 594,425 | +0.00(+0.00%) |
May 20, 2008 | 9.980 | 10.27 | 9.980 | 10.17 | 431,959 | +0.15(+1.51%) |
May 19, 2008 | 10.19 | 10.27 | 9.932 | 10.02 | 381,156 | -0.18(-1.72%) |
May 16, 2008 | 10.22 | 10.35 | 9.988 | 10.19 | 365,894 | +0.02(+0.16%) |
May 15, 2008 | 10.09 | 10.23 | 9.956 | 10.18 | 213,787 | +0.06(+0.63%) |
May 14, 2008 | 10.16 | 10.28 | 10.08 | 10.12 | 255,610 | -0.02(-0.24%) |
May 13, 2008 | 10.06 | 10.19 | 9.984 | 10.14 | 375,381 | +0.10(+1.03%) |
May 12, 2008 | 9.924 | 10.13 | 9.916 | 10.04 | 282,595 | +0.16(+1.61%) |
May 09, 2008 | 9.860 | 10.11 | 9.773 | 9.876 | 218,182 | -0.11(-1.12%) |
May 08, 2008 | 9.964 | 10.05 | 9.779 | 9.988 | 299,073 | +0.04(+0.40%) |
May 07, 2008 | 10.13 | 10.35 | 9.900 | 9.948 | 295,707 | -0.19(-1.88%) |
May 06, 2008 | 10.01 | 10.27 | 9.860 | 10.14 | 405,339 | +0.06(+0.63%) |
May 05, 2008 | 10.02 | 10.10 | 9.839 | 10.08 | 585,615 | +0.07(+0.72%) |
May 02, 2008 | 10.45 | 10.45 | 9.829 | 10.00 | 744,000 | -0.39(-3.75%) |
May 01, 2008 | 9.701 | 10.40 | 9.701 | 10.39 | 634,179 | +0.76(+7.93%) |
Apr 30, 2008 | 9.773 | 9.900 | 9.590 | 9.630 | 366,084 | -0.10(-1.06%) |
Apr 29, 2008 | 9.662 | 9.781 | 9.558 | 9.733 | 385,948 | +0.08(+0.82%) |
Apr 28, 2008 | 9.757 | 9.773 | 9.550 | 9.654 | 415,590 | -0.13(-1.30%) |
Apr 25, 2008 | 10.04 | 10.04 | 9.654 | 9.781 | 480,367 | -0.18(-1.76%) |
Apr 24, 2008 | 9.749 | 9.964 | 9.598 | 9.956 | 719,269 | +0.11(+1.13%) |
Apr 23, 2008 | 10.00 | 10.02 | 9.518 | 9.845 | 967,665 | +0.41(+4.39%) |
Apr 22, 2008 | 9.733 | 9.733 | 9.216 | 9.431 | 723,070 | -0.37(-3.74%) |
Apr 21, 2008 | 9.980 | 10.01 | 9.415 | 9.797 | 668,428 | -0.24(-2.38%) |
Apr 18, 2008 | 9.287 | 10.07 | 9.287 | 10.04 | 768,688 | +0.92(+10.13%) |
Apr 17, 2008 | 8.985 | 9.295 | 8.985 | 9.112 | 323,557 | +0.06(+0.70%) |
Apr 16, 2008 | 8.985 | 9.224 | 8.953 | 9.049 | 378,846 | +0.15(+1.70%) |
Apr 15, 2008 | 8.794 | 8.985 | 8.635 | 8.898 | 237,659 | +0.17(+1.91%) |
Apr 14, 2008 | 8.707 | 8.874 | 8.603 | 8.730 | 428,354 | -0.01(-0.09%) |
Apr 11, 2008 | 8.742 | 9.033 | 8.651 | 8.738 | 539,776 | -0.39(-4.27%) |
Apr 10, 2008 | 9.041 | 9.391 | 8.913 | 9.128 | 488,317 | +0.10(+1.15%) |
Apr 09, 2008 | 9.152 | 9.311 | 8.913 | 9.025 | 304,962 | -0.10(-1.05%) |
Apr 08, 2008 | 9.104 | 9.232 | 8.993 | 9.120 | 289,339 | -0.01(-0.09%) |
Apr 07, 2008 | 9.192 | 9.240 | 9.096 | 9.128 | 200,781 | -0.03(-0.35%) |
Apr 04, 2008 | 9.168 | 9.303 | 8.969 | 9.160 | 291,927 | +0.03(+0.35%) |
Apr 03, 2008 | 9.168 | 9.280 | 9.104 | 9.128 | 322,399 | -0.08(-0.86%) |
Apr 02, 2008 | 9.327 | 9.407 | 9.152 | 9.208 | 535,689 | -0.23(-2.45%) |
Apr 01, 2008 | 9.152 | 9.486 | 9.144 | 9.439 | 486,463 | +0.39(+4.31%) |
Mar 31, 2008 | 9.009 | 9.248 | 9.001 | 9.049 | 369,238 | +0.07(+0.80%) |
Mar 28, 2008 | 8.969 | 9.112 | 8.953 | 8.977 | 358,095 | -0.04(-0.44%) |
Mar 27, 2008 | 9.049 | 9.184 | 8.921 | 9.017 | 392,447 | -0.02(-0.26%) |
Mar 26, 2008 | 8.945 | 9.327 | 8.823 | 9.041 | 543,775 | +0.04(+0.44%) |
Mar 25, 2008 | 9.081 | 9.319 | 8.874 | 9.001 | 348,784 | -0.10(-1.05%) |
Mar 24, 2008 | 8.826 | 9.391 | 8.571 | 9.096 | 398,079 | +0.34(+3.91%) |
Mar 21, 2008 | 8.746 | 8.802 | 8.484 | 8.754 | 946,888 | +0.00(+0.00%) |
Mar 20, 2008 | 8.746 | 8.802 | 8.484 | 8.754 | 946,888 | +0.09(+1.01%) |
Mar 19, 2008 | 8.707 | 9.065 | 8.627 | 8.667 | 509,814 | -0.01(-0.09%) |
Mar 18, 2008 | 8.460 | 8.691 | 8.348 | 8.675 | 389,153 | +0.28(+3.32%) |
Mar 17, 2008 | 8.436 | 8.611 | 8.380 | 8.396 | 307,122 | -0.15(-1.77%) |
Mar 14, 2008 | 9.081 | 9.136 | 8.500 | 8.547 | 742,388 | -0.47(-5.21%) |
Mar 13, 2008 | 8.890 | 9.112 | 8.786 | 9.017 | 426,282 | +0.03(+0.35%) |
Mar 12, 2008 | 9.120 | 9.319 | 8.850 | 8.985 | 682,732 | -0.10(-1.14%) |
Mar 11, 2008 | 8.921 | 9.224 | 8.707 | 9.089 | 687,811 | +0.33(+3.82%) |
Mar 10, 2008 | 8.754 | 8.882 | 8.754 | 8.754 | 519,003 | +0.02(+0.27%) |
Mar 07, 2008 | 8.711 | 8.913 | 8.683 | 8.730 | 596,577 | -0.03(-0.36%) |
Mar 06, 2008 | 8.850 | 9.431 | 8.754 | 8.762 | 972,505 | +0.16(+1.85%) |
Mar 05, 2008 | 8.635 | 8.675 | 8.476 | 8.603 | 381,656 | +0.01(+0.09%) |
Mar 04, 2008 | 8.627 | 8.762 | 8.500 | 8.595 | 1,145,364 | -0.06(-0.74%) |