Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.03 | 10.15 | 9.938 | 10.04 | 3,200,362 | -0.04(-0.36%) |
May 29, 2008 | 10.14 | 10.16 | 9.974 | 10.08 | 1,101,323 | -0.02(-0.24%) |
May 28, 2008 | 10.17 | 10.21 | 10.04 | 10.10 | 1,029,739 | -0.07(-0.71%) |
May 27, 2008 | 10.06 | 10.22 | 10.05 | 10.17 | 984,391 | +0.12(+1.20%) |
May 26, 2008 | 9.829 | 10.05 | 9.721 | 10.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.829 | 10.05 | 9.721 | 10.05 | 1,634,505 | +0.14(+1.40%) |
May 22, 2008 | 9.956 | 9.980 | 9.835 | 9.913 | 1,459,118 | -0.02(-0.18%) |
May 21, 2008 | 9.998 | 10.06 | 9.829 | 9.932 | 1,465,156 | -0.07(-0.72%) |
May 20, 2008 | 10.02 | 10.08 | 9.907 | 10.00 | 1,156,357 | -0.10(-0.96%) |
May 19, 2008 | 10.05 | 10.15 | 9.889 | 10.10 | 1,369,664 | -0.02(-0.18%) |
May 16, 2008 | 10.01 | 10.12 | 9.889 | 10.12 | 1,297,985 | +0.13(+1.33%) |
May 15, 2008 | 9.877 | 10.01 | 9.865 | 9.986 | 2,233,731 | +0.10(+0.98%) |
May 14, 2008 | 9.950 | 9.950 | 9.769 | 9.889 | 16,062,583 | -0.22(-2.21%) |
May 13, 2008 | 10.22 | 10.25 | 9.913 | 10.11 | 3,059,535 | -0.14(-1.35%) |
May 12, 2008 | 10.23 | 10.37 | 10.19 | 10.25 | 633,697 | +0.08(+0.77%) |
May 09, 2008 | 10.18 | 10.25 | 10.06 | 10.17 | 483,337 | -0.04(-0.35%) |
May 08, 2008 | 10.33 | 10.34 | 10.15 | 10.21 | 521,452 | -0.10(-0.94%) |
May 07, 2008 | 10.61 | 10.61 | 10.27 | 10.31 | 761,418 | -0.30(-2.84%) |
May 06, 2008 | 10.57 | 10.66 | 10.48 | 10.61 | 594,804 | +0.01(+0.06%) |
May 05, 2008 | 10.76 | 10.76 | 10.43 | 10.60 | 686,565 | -0.07(-0.68%) |
May 02, 2008 | 10.73 | 10.79 | 10.64 | 10.67 | 1,022,291 | +0.07(+0.63%) |
May 01, 2008 | 10.19 | 10.62 | 10.19 | 10.61 | 676,846 | +0.46(+4.51%) |
Apr 30, 2008 | 10.40 | 10.47 | 10.02 | 10.15 | 806,998 | -0.24(-2.26%) |
Apr 29, 2008 | 10.38 | 10.50 | 10.18 | 10.38 | 1,104,275 | +0.04(+0.41%) |
Apr 28, 2008 | 10.41 | 10.46 | 10.24 | 10.34 | 970,503 | -0.06(-0.58%) |
Apr 25, 2008 | 10.40 | 10.49 | 10.15 | 10.40 | 399,761 | +0.07(+0.64%) |
Apr 24, 2008 | 10.22 | 10.35 | 9.956 | 10.34 | 1,536,986 | +0.13(+1.30%) |
Apr 23, 2008 | 10.06 | 10.28 | 9.938 | 10.20 | 698,295 | +0.19(+1.87%) |
Apr 22, 2008 | 10.14 | 10.19 | 9.907 | 10.02 | 570,262 | -0.20(-1.95%) |
Apr 21, 2008 | 10.32 | 10.37 | 10.18 | 10.21 | 428,114 | -0.17(-1.63%) |
Apr 18, 2008 | 10.32 | 10.73 | 10.32 | 10.38 | 612,965 | +0.07(+0.64%) |
Apr 17, 2008 | 10.21 | 10.60 | 10.10 | 10.32 | 803,688 | +0.04(+0.35%) |
Apr 16, 2008 | 10.15 | 10.30 | 10.11 | 10.28 | 1,073,068 | +0.21(+2.03%) |
Apr 15, 2008 | 10.02 | 10.09 | 9.956 | 10.08 | 510,900 | +0.11(+1.15%) |
Apr 14, 2008 | 9.913 | 10.28 | 9.835 | 9.962 | 841,983 | +0.01(+0.06%) |
Apr 11, 2008 | 9.944 | 10.17 | 9.877 | 9.956 | 1,083,398 | -0.09(-0.90%) |
Apr 10, 2008 | 10.05 | 10.14 | 9.913 | 10.05 | 869,305 | +0.02(+0.18%) |
Apr 09, 2008 | 10.42 | 10.46 | 9.992 | 10.03 | 748,909 | -0.34(-3.26%) |
Apr 08, 2008 | 10.26 | 10.46 | 10.15 | 10.37 | 1,075,521 | +0.08(+0.76%) |
Apr 07, 2008 | 10.20 | 10.34 | 10.15 | 10.29 | 971,622 | +0.07(+0.65%) |
Apr 04, 2008 | 10.32 | 10.38 | 10.08 | 10.22 | 1,217,502 | -0.12(-1.17%) |
Apr 03, 2008 | 10.34 | 10.45 | 10.27 | 10.34 | 1,345,915 | -0.12(-1.15%) |
Apr 02, 2008 | 10.23 | 10.55 | 10.20 | 10.46 | 2,681,843 | +0.31(+3.09%) |
Apr 01, 2008 | 9.751 | 10.15 | 9.751 | 10.15 | 1,182,899 | +0.39(+3.95%) |
Mar 31, 2008 | 9.546 | 9.913 | 9.515 | 9.763 | 2,111,119 | +0.21(+2.15%) |
Mar 28, 2008 | 9.853 | 9.920 | 9.509 | 9.558 | 1,250,147 | -0.30(-3.06%) |
Mar 27, 2008 | 10.11 | 10.11 | 9.859 | 9.859 | 682,078 | -0.25(-2.45%) |
Mar 26, 2008 | 9.913 | 10.18 | 9.889 | 10.11 | 815,782 | +0.10(+1.02%) |
Mar 25, 2008 | 10.01 | 10.05 | 9.395 | 10.00 | 1,394,566 | -0.34(-3.27%) |
Mar 24, 2008 | 10.34 | 10.50 | 10.32 | 10.34 | 1,054,848 | +0.07(+0.65%) |
Mar 21, 2008 | 10.24 | 10.34 | 10.17 | 10.28 | 3,328,957 | +0.00(+0.00%) |
Mar 20, 2008 | 10.24 | 10.34 | 10.17 | 10.28 | 3,328,957 | +0.19(+1.91%) |
Mar 19, 2008 | 10.11 | 10.31 | 10.08 | 10.08 | 1,343,800 | +0.02(+0.24%) |
Mar 18, 2008 | 9.660 | 10.07 | 9.630 | 10.06 | 1,273,015 | +0.54(+5.64%) |
Mar 17, 2008 | 9.154 | 9.648 | 9.124 | 9.522 | 1,236,462 | +0.08(+0.89%) |
Mar 14, 2008 | 9.690 | 9.708 | 9.274 | 9.437 | 1,066,981 | -0.18(-1.88%) |
Mar 13, 2008 | 9.298 | 9.672 | 9.160 | 9.618 | 1,131,159 | +0.23(+2.44%) |
Mar 12, 2008 | 9.461 | 9.678 | 9.365 | 9.389 | 1,431,519 | -0.31(-3.23%) |
Mar 11, 2008 | 9.335 | 9.708 | 9.274 | 9.702 | 1,576,093 | +0.64(+7.05%) |
Mar 10, 2008 | 9.087 | 9.130 | 8.967 | 9.063 | 1,860,677 | -0.01(-0.13%) |
Mar 07, 2008 | 8.943 | 9.111 | 8.894 | 9.075 | 2,419,529 | +0.05(+0.53%) |
Mar 06, 2008 | 9.124 | 9.136 | 8.925 | 9.027 | 865,191 | -0.13(-1.45%) |
Mar 05, 2008 | 9.202 | 9.310 | 9.051 | 9.160 | 508,283 | -0.06(-0.65%) |
Mar 04, 2008 | 9.142 | 9.274 | 9.027 | 9.220 | 816,567 | +0.04(+0.46%) |