Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.26 | 10.26 | 9.956 | 10.09 | 190,679 | -0.14(-1.36%) |
May 29, 2008 | 9.999 | 10.34 | 9.857 | 10.23 | 256,563 | +0.18(+1.78%) |
May 28, 2008 | 10.52 | 10.52 | 9.903 | 10.05 | 215,738 | -0.38(-3.69%) |
May 27, 2008 | 10.15 | 10.58 | 10.01 | 10.44 | 221,922 | +0.32(+3.18%) |
May 26, 2008 | 10.15 | 10.29 | 10.05 | 10.12 | 137,452 | +0.00(+0.00%) |
May 23, 2008 | 10.15 | 10.29 | 10.05 | 10.12 | 137,452 | -0.09(-0.91%) |
May 22, 2008 | 9.940 | 10.35 | 9.887 | 10.21 | 200,336 | +0.29(+2.87%) |
May 21, 2008 | 9.980 | 10.20 | 9.887 | 9.923 | 80,975 | -0.03(-0.30%) |
May 20, 2008 | 9.910 | 10.06 | 9.847 | 9.953 | 81,602 | -0.02(-0.20%) |
May 19, 2008 | 9.877 | 10.18 | 9.810 | 9.973 | 208,915 | +0.09(+0.94%) |
May 16, 2008 | 10.44 | 10.61 | 9.704 | 9.880 | 235,137 | -0.49(-4.70%) |
May 15, 2008 | 10.40 | 10.42 | 10.16 | 10.37 | 89,900 | -0.05(-0.45%) |
May 14, 2008 | 10.44 | 10.46 | 10.24 | 10.41 | 88,003 | +0.00(+0.00%) |
May 13, 2008 | 10.33 | 10.49 | 10.24 | 10.41 | 45,043 | +0.11(+1.10%) |
May 12, 2008 | 10.14 | 10.48 | 10.08 | 10.30 | 145,723 | +0.20(+1.97%) |
May 09, 2008 | 10.06 | 10.11 | 9.893 | 10.10 | 66,020 | -0.09(-0.91%) |
May 08, 2008 | 10.18 | 10.24 | 9.963 | 10.20 | 89,025 | -0.01(-0.07%) |
May 07, 2008 | 10.61 | 10.61 | 10.10 | 10.20 | 123,706 | -0.44(-4.11%) |
May 06, 2008 | 10.35 | 10.66 | 10.30 | 10.64 | 82,603 | +0.21(+1.97%) |
May 05, 2008 | 10.55 | 10.55 | 10.31 | 10.43 | 238,409 | +0.14(+1.39%) |
May 02, 2008 | 10.76 | 10.76 | 10.25 | 10.29 | 139,047 | -0.34(-3.18%) |
May 01, 2008 | 10.63 | 10.78 | 10.56 | 10.63 | 198,928 | +0.01(+0.13%) |
Apr 30, 2008 | 10.32 | 10.80 | 10.32 | 10.62 | 241,611 | +0.34(+3.29%) |
Apr 29, 2008 | 10.24 | 10.49 | 10.03 | 10.28 | 136,056 | +0.04(+0.42%) |
Apr 28, 2008 | 10.07 | 10.28 | 10.06 | 10.23 | 98,701 | +0.13(+1.31%) |
Apr 25, 2008 | 10.19 | 10.19 | 9.840 | 10.10 | 111,889 | -0.02(-0.23%) |
Apr 24, 2008 | 9.867 | 10.21 | 9.807 | 10.13 | 325,442 | +0.28(+2.79%) |
Apr 23, 2008 | 9.863 | 9.910 | 9.727 | 9.850 | 187,887 | +0.03(+0.34%) |
Apr 22, 2008 | 9.734 | 9.940 | 9.671 | 9.817 | 132,154 | +0.03(+0.27%) |
Apr 21, 2008 | 10.00 | 10.00 | 9.548 | 9.790 | 168,804 | -0.29(-2.86%) |
Apr 18, 2008 | 10.21 | 10.25 | 9.966 | 10.08 | 235,511 | -0.05(-0.52%) |
Apr 17, 2008 | 10.20 | 10.23 | 9.983 | 10.13 | 111,317 | -0.15(-1.45%) |
Apr 16, 2008 | 10.07 | 10.28 | 9.917 | 10.28 | 186,979 | +0.42(+4.31%) |
Apr 15, 2008 | 9.724 | 9.973 | 9.708 | 9.857 | 84,943 | +0.22(+2.24%) |
Apr 14, 2008 | 9.625 | 9.887 | 9.611 | 9.641 | 97,251 | -0.01(-0.07%) |
Apr 11, 2008 | 9.827 | 9.980 | 9.621 | 9.648 | 98,029 | -0.29(-2.90%) |
Apr 10, 2008 | 9.641 | 9.996 | 9.635 | 9.936 | 223,755 | +0.32(+3.31%) |
Apr 09, 2008 | 9.917 | 9.943 | 9.469 | 9.618 | 161,775 | -0.23(-2.29%) |
Apr 08, 2008 | 9.512 | 9.903 | 9.512 | 9.844 | 165,372 | +0.26(+2.73%) |
Apr 07, 2008 | 9.747 | 9.890 | 9.562 | 9.582 | 250,940 | -0.12(-1.20%) |
Apr 04, 2008 | 9.950 | 9.963 | 9.648 | 9.698 | 295,067 | -0.30(-2.95%) |
Apr 03, 2008 | 9.950 | 10.12 | 9.880 | 9.993 | 340,714 | -0.14(-1.34%) |
Apr 02, 2008 | 9.950 | 10.13 | 9.820 | 10.13 | 285,566 | +0.18(+1.80%) |
Apr 01, 2008 | 9.910 | 9.950 | 9.810 | 9.950 | 262,859 | +0.09(+0.91%) |
Mar 31, 2008 | 9.757 | 9.917 | 9.671 | 9.860 | 192,440 | +0.20(+2.02%) |
Mar 28, 2008 | 9.356 | 9.837 | 9.356 | 9.664 | 168,026 | +0.12(+1.22%) |
Mar 27, 2008 | 9.721 | 9.781 | 9.535 | 9.548 | 237,661 | -0.18(-1.87%) |
Mar 26, 2008 | 9.784 | 9.784 | 9.621 | 9.731 | 274,253 | -0.12(-1.21%) |
Mar 25, 2008 | 9.784 | 9.850 | 9.575 | 9.850 | 167,872 | +0.01(+0.10%) |
Mar 24, 2008 | 9.618 | 9.867 | 9.482 | 9.840 | 145,008 | +0.22(+2.31%) |
Mar 21, 2008 | 9.300 | 9.618 | 8.978 | 9.618 | 551,797 | +0.00(+0.00%) |
Mar 20, 2008 | 9.300 | 9.618 | 8.978 | 9.618 | 551,797 | +0.51(+5.65%) |
Mar 19, 2008 | 9.535 | 9.641 | 9.044 | 9.104 | 233,313 | -0.50(-5.25%) |
Mar 18, 2008 | 9.130 | 9.611 | 8.935 | 9.608 | 123,959 | +0.71(+7.94%) |
Mar 17, 2008 | 8.497 | 9.336 | 8.497 | 8.902 | 103,595 | +0.04(+0.49%) |
Mar 14, 2008 | 9.286 | 9.286 | 8.742 | 8.859 | 60,206 | -0.35(-3.82%) |
Mar 13, 2008 | 8.935 | 9.366 | 8.928 | 9.210 | 116,889 | +0.15(+1.68%) |
Mar 12, 2008 | 8.991 | 9.273 | 8.872 | 9.058 | 175,497 | +0.04(+0.48%) |
Mar 11, 2008 | 8.490 | 9.014 | 8.480 | 9.014 | 108,558 | +0.77(+9.38%) |
Mar 10, 2008 | 8.228 | 8.364 | 8.056 | 8.242 | 42,345 | +0.06(+0.73%) |
Mar 07, 2008 | 8.009 | 8.426 | 8.009 | 8.182 | 55,029 | +0.09(+1.07%) |
Mar 06, 2008 | 8.308 | 8.394 | 8.096 | 8.096 | 97,341 | -0.27(-3.21%) |
Mar 05, 2008 | 8.467 | 8.470 | 8.325 | 8.364 | 95,149 | -0.05(-0.55%) |
Mar 04, 2008 | 8.298 | 8.487 | 8.298 | 8.411 | 128,081 | +0.01(+0.16%) |