Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.824 | 9.914 | 9.625 | 9.824 | 338,429 | +0.02(+0.25%) |
May 29, 2008 | 9.806 | 10.06 | 9.728 | 9.800 | 492,993 | +0.01(+0.06%) |
May 28, 2008 | 9.884 | 9.884 | 9.631 | 9.794 | 588,413 | +0.23(+2.39%) |
May 27, 2008 | 9.259 | 9.758 | 9.199 | 9.565 | 478,790 | +0.25(+2.71%) |
May 26, 2008 | 9.409 | 9.505 | 9.102 | 9.313 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.409 | 9.505 | 9.102 | 9.313 | 236,000 | -0.11(-1.15%) |
May 22, 2008 | 9.325 | 9.698 | 9.319 | 9.421 | 175,318 | -0.03(-0.32%) |
May 21, 2008 | 9.595 | 9.595 | 9.349 | 9.451 | 334,026 | -0.23(-2.42%) |
May 20, 2008 | 9.643 | 9.716 | 9.625 | 9.685 | 190,088 | -0.04(-0.37%) |
May 19, 2008 | 9.848 | 9.884 | 9.661 | 9.722 | 326,764 | -0.11(-1.10%) |
May 16, 2008 | 9.920 | 9.932 | 9.692 | 9.830 | 221,007 | -0.03(-0.30%) |
May 15, 2008 | 9.559 | 9.944 | 9.559 | 9.860 | 329,340 | +0.38(+4.06%) |
May 14, 2008 | 9.385 | 9.601 | 9.385 | 9.475 | 380,781 | +0.08(+0.83%) |
May 13, 2008 | 9.655 | 9.914 | 9.361 | 9.397 | 384,324 | -0.25(-2.56%) |
May 12, 2008 | 9.631 | 9.692 | 9.523 | 9.643 | 182,197 | +0.03(+0.31%) |
May 09, 2008 | 9.565 | 9.673 | 9.499 | 9.613 | 143,013 | -0.13(-1.36%) |
May 08, 2008 | 9.902 | 9.908 | 9.439 | 9.746 | 569,868 | -0.14(-1.40%) |
May 07, 2008 | 10.05 | 10.10 | 9.704 | 9.884 | 272,771 | -0.32(-3.12%) |
May 06, 2008 | 10.59 | 10.65 | 10.10 | 10.20 | 597,453 | -0.51(-4.72%) |
May 05, 2008 | 10.66 | 10.80 | 10.46 | 10.71 | 196,844 | -0.07(-0.67%) |
May 02, 2008 | 10.84 | 11.00 | 10.42 | 10.78 | 529,834 | -0.06(-0.55%) |
May 01, 2008 | 10.22 | 11.09 | 10.22 | 10.84 | 777,580 | +0.78(+7.71%) |
Apr 30, 2008 | 9.619 | 10.49 | 9.535 | 10.06 | 520,397 | +0.51(+5.28%) |
Apr 29, 2008 | 9.938 | 10.00 | 9.493 | 9.559 | 210,976 | -0.35(-3.52%) |
Apr 28, 2008 | 10.24 | 10.30 | 9.884 | 9.908 | 194,519 | -0.29(-2.89%) |
Apr 25, 2008 | 10.10 | 10.20 | 10.07 | 10.20 | 205,244 | +0.16(+1.62%) |
Apr 24, 2008 | 9.842 | 10.20 | 9.770 | 10.04 | 360,835 | +0.23(+2.39%) |
Apr 23, 2008 | 9.926 | 9.926 | 9.752 | 9.806 | 304,918 | -0.05(-0.49%) |
Apr 22, 2008 | 9.818 | 10.13 | 9.716 | 9.854 | 294,752 | -0.12(-1.21%) |
Apr 21, 2008 | 10.40 | 10.40 | 9.716 | 9.974 | 379,532 | +0.16(+1.65%) |
Apr 18, 2008 | 10.11 | 10.11 | 9.704 | 9.812 | 283,935 | +0.00(+0.00%) |
Apr 17, 2008 | 9.860 | 9.998 | 9.794 | 9.812 | 212,837 | +0.07(+0.74%) |
Apr 16, 2008 | 9.679 | 9.872 | 9.625 | 9.740 | 255,514 | +0.06(+0.62%) |
Apr 15, 2008 | 9.866 | 9.866 | 9.589 | 9.679 | 207,049 | +0.06(+0.62%) |
Apr 14, 2008 | 9.607 | 9.758 | 9.565 | 9.619 | 230,925 | -0.14(-1.42%) |
Apr 11, 2008 | 9.842 | 9.956 | 9.655 | 9.758 | 333,327 | -0.18(-1.81%) |
Apr 10, 2008 | 10.18 | 10.27 | 9.812 | 9.938 | 517,298 | -0.34(-3.33%) |
Apr 09, 2008 | 10.55 | 10.62 | 10.19 | 10.28 | 217,810 | -0.20(-1.89%) |
Apr 08, 2008 | 10.38 | 10.58 | 10.32 | 10.48 | 132,399 | +0.00(+0.00%) |
Apr 07, 2008 | 10.70 | 10.76 | 10.36 | 10.48 | 196,437 | -0.17(-1.64%) |
Apr 04, 2008 | 10.50 | 10.70 | 10.44 | 10.65 | 180,802 | +0.22(+2.07%) |
Apr 03, 2008 | 10.55 | 10.68 | 10.41 | 10.44 | 375,076 | -0.09(-0.86%) |
Apr 02, 2008 | 10.53 | 10.67 | 10.40 | 10.53 | 380,823 | +0.11(+1.04%) |
Apr 01, 2008 | 10.24 | 10.53 | 10.17 | 10.42 | 435,954 | +0.22(+2.18%) |
Mar 31, 2008 | 10.00 | 10.46 | 10.00 | 10.20 | 650,935 | +0.14(+1.37%) |
Mar 28, 2008 | 9.866 | 10.19 | 9.625 | 10.06 | 507,975 | +0.14(+1.45%) |
Mar 27, 2008 | 10.53 | 10.64 | 9.872 | 9.914 | 387,219 | -1.02(-9.35%) |
Mar 26, 2008 | 11.12 | 11.12 | 10.71 | 10.94 | 498,993 | -0.14(-1.30%) |
Mar 25, 2008 | 11.28 | 11.30 | 10.73 | 11.08 | 494,668 | +0.20(+1.82%) |
Mar 24, 2008 | 10.80 | 11.39 | 10.73 | 10.88 | 497,496 | +0.11(+1.00%) |
Mar 21, 2008 | 10.43 | 10.87 | 9.998 | 10.77 | 323,181 | +0.00(+0.00%) |
Mar 20, 2008 | 10.43 | 10.87 | 9.998 | 10.77 | 323,181 | +0.52(+5.04%) |
Mar 19, 2008 | 11.15 | 11.18 | 10.25 | 10.26 | 517,788 | -0.70(-6.42%) |
Mar 18, 2008 | 10.38 | 11.07 | 10.28 | 10.96 | 341,145 | +0.98(+9.82%) |
Mar 17, 2008 | 9.625 | 10.11 | 9.511 | 9.980 | 399,505 | -0.15(-1.48%) |
Mar 14, 2008 | 10.35 | 10.35 | 9.559 | 10.13 | 386,054 | -0.05(-0.53%) |
Mar 13, 2008 | 9.908 | 10.20 | 9.619 | 10.18 | 477,536 | -0.05(-0.47%) |
Mar 12, 2008 | 10.33 | 10.48 | 9.962 | 10.23 | 254,320 | -0.10(-0.99%) |
Mar 11, 2008 | 9.842 | 10.58 | 9.806 | 10.33 | 325,842 | +0.66(+6.77%) |
Mar 10, 2008 | 9.872 | 9.872 | 9.475 | 9.679 | 362,701 | -0.34(-3.36%) |
Mar 07, 2008 | 9.908 | 10.09 | 9.878 | 10.02 | 260,225 | -0.02(-0.24%) |
Mar 06, 2008 | 10.65 | 10.80 | 10.03 | 10.04 | 395,344 | -0.75(-6.96%) |
Mar 05, 2008 | 10.66 | 10.91 | 10.44 | 10.79 | 377,072 | +0.38(+3.70%) |
Mar 04, 2008 | 10.38 | 10.59 | 10.10 | 10.41 | 270,121 | -0.08(-0.75%) |