Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.05 | 10.68 | 10.05 | 10.68 | 15,100 | +0.43(+4.20%) |
May 29, 2008 | 10.22 | 10.25 | 10.22 | 10.25 | 2,300 | +0.10(+0.99%) |
May 28, 2008 | 10.13 | 10.28 | 10.13 | 10.15 | 3,600 | +0.02(+0.20%) |
May 27, 2008 | 10.09 | 10.14 | 10.09 | 10.13 | 1,085 | +0.33(+3.37%) |
May 26, 2008 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.20 | 10.21 | 9.800 | 9.800 | 2,755 | -0.01(-0.10%) |
May 22, 2008 | 10.04 | 10.04 | 9.760 | 9.810 | 15,879 | -0.23(-2.29%) |
May 21, 2008 | 10.73 | 10.73 | 10.03 | 10.04 | 9,650 | -0.10(-0.99%) |
May 20, 2008 | 10.21 | 10.21 | 10.14 | 10.14 | 1,110 | -0.27(-2.59%) |
May 19, 2008 | 10.50 | 10.50 | 10.41 | 10.41 | 2,800 | +0.00(+0.00%) |
May 16, 2008 | 10.50 | 10.50 | 10.41 | 10.41 | 2,800 | -0.09(-0.86%) |
May 15, 2008 | 10.40 | 10.59 | 10.23 | 10.50 | 5,165 | +0.10(+0.96%) |
May 14, 2008 | 10.40 | 10.45 | 10.40 | 10.40 | 5,665 | +0.20(+1.96%) |
May 13, 2008 | 10.15 | 10.20 | 10.00 | 10.20 | 2,515 | +0.02(+0.20%) |
May 12, 2008 | 10.54 | 10.60 | 10.18 | 10.18 | 6,000 | -0.02(-0.20%) |
May 09, 2008 | 10.44 | 10.49 | 10.20 | 10.20 | 5,300 | -0.24(-2.30%) |
May 08, 2008 | 10.63 | 10.63 | 10.16 | 10.44 | 4,259 | -0.15(-1.42%) |
May 07, 2008 | 10.16 | 10.59 | 10.15 | 10.59 | 1,500 | +0.49(+4.85%) |
May 06, 2008 | 10.55 | 10.55 | 10.10 | 10.10 | 3,916 | -0.64(-5.96%) |
May 05, 2008 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | +0.00(+0.00%) |
May 02, 2008 | 10.60 | 10.74 | 10.74 | 10.74 | 5,602 | +0.63(+6.23%) |
May 01, 2008 | 10.11 | 10.11 | 10.11 | 10.11 | 600 | +0.06(+0.60%) |
Apr 30, 2008 | 10.31 | 11.37 | 10.05 | 10.05 | 16,525 | -0.45(-4.29%) |
Apr 29, 2008 | 10.64 | 11.00 | 10.50 | 10.50 | 5,416 | -0.08(-0.76%) |
Apr 28, 2008 | 9.970 | 10.58 | 9.970 | 10.58 | 3,826 | +0.48(+4.75%) |
Apr 25, 2008 | 10.09 | 10.10 | 9.890 | 10.10 | 2,680 | +0.01(+0.10%) |
Apr 24, 2008 | 9.630 | 10.10 | 9.630 | 10.09 | 51,950 | +0.39(+4.02%) |
Apr 23, 2008 | 10.03 | 10.03 | 9.680 | 9.700 | 12,500 | -0.20(-2.02%) |
Apr 22, 2008 | 9.660 | 10.10 | 9.520 | 9.900 | 11,600 | -0.10(-1.00%) |
Apr 21, 2008 | 9.450 | 10.20 | 9.450 | 10.00 | 17,899 | +0.70(+7.53%) |
Apr 18, 2008 | 9.150 | 9.300 | 9.150 | 9.300 | 1,800 | +0.17(+1.86%) |
Apr 17, 2008 | 8.990 | 9.140 | 8.900 | 9.130 | 8,741 | +0.22(+2.47%) |
Apr 16, 2008 | 9.120 | 9.120 | 8.910 | 8.910 | 6,350 | +0.01(+0.11%) |
Apr 15, 2008 | 9.000 | 9.150 | 8.860 | 8.900 | 11,000 | -0.10(-1.11%) |
Apr 14, 2008 | 9.090 | 9.100 | 8.990 | 9.000 | 5,200 | -0.06(-0.66%) |
Apr 11, 2008 | 9.070 | 9.070 | 9.060 | 9.060 | 600 | -0.43(-4.53%) |
Apr 10, 2008 | 9.550 | 9.550 | 9.490 | 9.490 | 1,400 | -0.04(-0.42%) |
Apr 09, 2008 | 9.300 | 9.530 | 9.100 | 9.530 | 5,000 | +0.23(+2.47%) |
Apr 08, 2008 | 9.600 | 9.770 | 9.300 | 9.300 | 2,940 | -0.02(-0.21%) |
Apr 07, 2008 | 9.310 | 9.450 | 9.310 | 9.320 | 2,411 | -0.14(-1.48%) |
Apr 04, 2008 | 9.460 | 9.460 | 9.460 | 9.460 | 500 | +0.03(+0.32%) |
Apr 03, 2008 | 9.340 | 9.490 | 9.340 | 9.430 | 3,770 | +0.15(+1.62%) |
Apr 02, 2008 | 9.500 | 9.590 | 9.260 | 9.280 | 9,350 | +0.16(+1.75%) |
Apr 01, 2008 | 9.200 | 9.360 | 9.120 | 9.120 | 4,100 | +0.32(+3.64%) |
Mar 31, 2008 | 8.570 | 8.800 | 8.560 | 8.800 | 1,600 | -0.06(-0.68%) |
Mar 28, 2008 | 9.000 | 9.100 | 8.860 | 8.860 | 2,750 | -0.14(-1.56%) |
Mar 27, 2008 | 8.870 | 9.100 | 8.870 | 9.000 | 7,750 | +0.15(+1.69%) |
Mar 26, 2008 | 9.000 | 9.240 | 8.850 | 8.850 | 4,750 | -0.44(-4.74%) |
Mar 25, 2008 | 8.750 | 9.290 | 8.750 | 9.290 | 8,500 | +0.43(+4.85%) |
Mar 24, 2008 | 8.490 | 8.860 | 8.490 | 8.860 | 6,200 | +0.78(+9.65%) |
Mar 21, 2008 | 7.890 | 8.080 | 7.890 | 8.080 | 6,500 | +0.00(+0.00%) |
Mar 20, 2008 | 7.890 | 8.080 | 7.890 | 8.080 | 6,500 | -0.03(-0.37%) |
Mar 19, 2008 | 8.250 | 8.250 | 8.110 | 8.110 | 4,150 | +0.06(+0.75%) |
Mar 18, 2008 | 8.100 | 8.100 | 7.650 | 8.050 | 12,983 | -0.10(-1.23%) |
Mar 17, 2008 | 8.160 | 8.490 | 8.100 | 8.150 | 11,050 | -0.69(-7.81%) |
Mar 14, 2008 | 8.800 | 8.840 | 8.600 | 8.840 | 5,900 | +0.13(+1.49%) |
Mar 13, 2008 | 8.260 | 8.710 | 8.260 | 8.710 | 13,400 | +0.09(+1.04%) |
Mar 12, 2008 | 8.790 | 8.790 | 8.620 | 8.620 | 3,300 | -0.03(-0.35%) |
Mar 11, 2008 | 8.750 | 8.750 | 8.650 | 8.650 | 2,100 | +0.06(+0.70%) |
Mar 10, 2008 | 8.750 | 8.750 | 8.550 | 8.590 | 4,700 | -0.16(-1.83%) |
Mar 07, 2008 | 8.930 | 8.940 | 8.400 | 8.750 | 8,718 | +0.02(+0.23%) |
Mar 06, 2008 | 8.810 | 8.880 | 8.730 | 8.730 | 4,700 | -0.46(-5.01%) |
Mar 05, 2008 | 9.340 | 9.340 | 8.810 | 9.190 | 5,500 | +0.08(+0.88%) |
Mar 04, 2008 | 9.150 | 9.150 | 8.930 | 9.110 | 6,250 | -0.14(-1.51%) |