Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.90 | 11.16 | 10.81 | 11.12 | 834,036 | +0.22(+1.99%) |
May 29, 2008 | 10.57 | 11.13 | 10.57 | 10.90 | 348,252 | +0.29(+2.68%) |
May 28, 2008 | 10.41 | 10.62 | 10.39 | 10.62 | 620,760 | +0.28(+2.68%) |
May 27, 2008 | 10.03 | 10.34 | 9.945 | 10.34 | 431,678 | +0.34(+3.45%) |
May 26, 2008 | 9.982 | 10.03 | 9.757 | 9.997 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.982 | 10.03 | 9.757 | 9.997 | 664,270 | -0.03(-0.30%) |
May 22, 2008 | 10.03 | 10.21 | 9.967 | 10.03 | 477,358 | +0.02(+0.15%) |
May 21, 2008 | 10.21 | 10.31 | 9.967 | 10.01 | 315,351 | -0.16(-1.55%) |
May 20, 2008 | 10.04 | 10.18 | 9.967 | 10.17 | 368,783 | +0.11(+1.04%) |
May 19, 2008 | 10.10 | 10.31 | 9.915 | 10.06 | 625,326 | -0.04(-0.37%) |
May 16, 2008 | 10.22 | 10.22 | 9.855 | 10.10 | 412,491 | -0.10(-0.96%) |
May 15, 2008 | 10.19 | 10.24 | 10.02 | 10.20 | 119,663 | -0.02(-0.22%) |
May 14, 2008 | 10.28 | 10.46 | 10.20 | 10.22 | 306,343 | -0.06(-0.58%) |
May 13, 2008 | 10.23 | 10.28 | 10.09 | 10.28 | 667,416 | +0.22(+2.24%) |
May 12, 2008 | 9.855 | 10.06 | 9.787 | 10.06 | 305,969 | +0.25(+2.60%) |
May 09, 2008 | 9.682 | 9.847 | 9.682 | 9.802 | 158,115 | +0.06(+0.62%) |
May 08, 2008 | 9.907 | 9.922 | 9.735 | 9.742 | 222,506 | -0.13(-1.37%) |
May 07, 2008 | 10.02 | 10.23 | 9.840 | 9.877 | 548,079 | -0.12(-1.20%) |
May 06, 2008 | 9.930 | 10.04 | 9.832 | 9.997 | 315,772 | -0.01(-0.15%) |
May 05, 2008 | 10.12 | 10.15 | 9.870 | 10.01 | 268,452 | -0.07(-0.67%) |
May 02, 2008 | 10.02 | 10.13 | 9.960 | 10.08 | 482,648 | +0.11(+1.13%) |
May 01, 2008 | 9.787 | 10.10 | 9.765 | 9.967 | 551,191 | +0.20(+2.07%) |
Apr 30, 2008 | 9.840 | 9.952 | 9.742 | 9.765 | 471,225 | -0.02(-0.23%) |
Apr 29, 2008 | 9.720 | 9.825 | 9.667 | 9.787 | 277,883 | +0.04(+0.38%) |
Apr 28, 2008 | 9.952 | 9.952 | 9.660 | 9.750 | 409,590 | -0.19(-1.89%) |
Apr 25, 2008 | 9.862 | 9.975 | 9.660 | 9.937 | 291,848 | +0.13(+1.38%) |
Apr 24, 2008 | 9.675 | 9.900 | 9.510 | 9.802 | 456,698 | +0.21(+2.19%) |
Apr 23, 2008 | 9.742 | 9.772 | 9.442 | 9.592 | 428,145 | -0.11(-1.16%) |
Apr 22, 2008 | 9.817 | 9.817 | 9.585 | 9.705 | 614,530 | -0.17(-1.75%) |
Apr 21, 2008 | 9.832 | 10.06 | 9.810 | 9.877 | 413,186 | -0.08(-0.75%) |
Apr 18, 2008 | 10.14 | 10.38 | 9.900 | 9.952 | 985,831 | +0.04(+0.45%) |
Apr 17, 2008 | 9.465 | 10.20 | 9.240 | 9.907 | 2,551,349 | +1.11(+12.62%) |
Apr 16, 2008 | 8.325 | 8.850 | 8.227 | 8.797 | 1,090,849 | +0.59(+7.22%) |
Apr 15, 2008 | 8.295 | 8.407 | 8.137 | 8.205 | 698,265 | -0.05(-0.64%) |
Apr 14, 2008 | 8.512 | 8.550 | 8.250 | 8.257 | 685,953 | -0.27(-3.17%) |
Apr 11, 2008 | 8.835 | 8.887 | 8.512 | 8.527 | 715,497 | -0.40(-4.45%) |
Apr 10, 2008 | 8.835 | 9.045 | 8.835 | 8.925 | 500,814 | +0.07(+0.76%) |
Apr 09, 2008 | 9.037 | 9.049 | 8.737 | 8.857 | 660,685 | -0.13(-1.50%) |
Apr 08, 2008 | 8.887 | 9.037 | 8.850 | 8.992 | 545,615 | +0.02(+0.17%) |
Apr 07, 2008 | 8.925 | 9.067 | 8.865 | 8.977 | 453,346 | +0.05(+0.59%) |
Apr 04, 2008 | 8.910 | 8.977 | 8.610 | 8.925 | 756,394 | +0.18(+2.06%) |
Apr 03, 2008 | 8.917 | 8.940 | 8.722 | 8.745 | 1,017,361 | -0.32(-3.56%) |
Apr 02, 2008 | 9.217 | 9.307 | 9.000 | 9.067 | 536,548 | -0.19(-2.03%) |
Apr 01, 2008 | 8.842 | 9.270 | 8.595 | 9.255 | 1,078,879 | +0.60(+6.93%) |
Mar 31, 2008 | 8.700 | 8.857 | 8.565 | 8.655 | 790,775 | -0.04(-0.52%) |
Mar 28, 2008 | 8.947 | 8.992 | 8.617 | 8.700 | 1,097,764 | -0.25(-2.85%) |
Mar 27, 2008 | 9.015 | 9.300 | 8.947 | 8.955 | 1,337,371 | -0.04(-0.50%) |
Mar 26, 2008 | 9.000 | 9.120 | 8.917 | 9.000 | 1,065,096 | -0.04(-0.50%) |
Mar 25, 2008 | 9.292 | 9.375 | 8.992 | 9.045 | 896,291 | -0.32(-3.44%) |
Mar 24, 2008 | 9.487 | 9.547 | 9.000 | 9.367 | 792,688 | -0.31(-3.18%) |
Mar 21, 2008 | 9.472 | 9.810 | 9.382 | 9.675 | 1,211,767 | +0.00(+0.00%) |
Mar 20, 2008 | 9.472 | 9.810 | 9.382 | 9.675 | 1,211,767 | +0.35(+3.78%) |
Mar 19, 2008 | 9.907 | 10.01 | 9.292 | 9.322 | 1,331,032 | -0.52(-5.26%) |
Mar 18, 2008 | 9.555 | 9.937 | 9.285 | 9.840 | 730,720 | +0.49(+5.21%) |
Mar 17, 2008 | 9.360 | 9.690 | 9.322 | 9.352 | 618,550 | -0.26(-2.73%) |
Mar 14, 2008 | 10.07 | 10.15 | 9.427 | 9.615 | 844,023 | -0.43(-4.33%) |
Mar 13, 2008 | 9.892 | 10.12 | 9.660 | 10.05 | 621,617 | +0.00(+0.00%) |
Mar 12, 2008 | 10.40 | 10.45 | 10.01 | 10.05 | 369,743 | -0.34(-3.25%) |
Mar 11, 2008 | 9.877 | 10.42 | 9.765 | 10.39 | 976,294 | +0.79(+8.29%) |
Mar 10, 2008 | 9.757 | 10.05 | 9.577 | 9.592 | 752,154 | -0.18(-1.84%) |
Mar 07, 2008 | 9.825 | 10.25 | 9.637 | 9.772 | 882,151 | -0.10(-0.99%) |
Mar 06, 2008 | 10.43 | 10.46 | 9.862 | 9.870 | 807,464 | -0.60(-5.73%) |
Mar 05, 2008 | 10.57 | 10.65 | 10.33 | 10.47 | 610,283 | -0.08(-0.71%) |
Mar 04, 2008 | 10.75 | 10.81 | 10.33 | 10.54 | 640,786 | -0.29(-2.70%) |