Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.28 | 10.29 | 10.09 | 10.22 | 1,157,020 | -0.04(-0.38%) |
May 29, 2008 | 10.23 | 10.28 | 10.10 | 10.26 | 1,017,687 | +0.03(+0.26%) |
May 28, 2008 | 10.13 | 10.23 | 10.06 | 10.23 | 1,403,097 | +0.12(+1.15%) |
May 27, 2008 | 9.962 | 10.12 | 9.904 | 10.11 | 1,326,488 | +0.15(+1.48%) |
May 26, 2008 | 10.08 | 10.12 | 9.958 | 9.966 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.08 | 10.12 | 9.958 | 9.966 | 1,676,561 | -0.16(-1.61%) |
May 22, 2008 | 10.23 | 10.26 | 10.07 | 10.13 | 1,309,018 | -0.07(-0.72%) |
May 21, 2008 | 10.47 | 10.53 | 10.20 | 10.20 | 1,490,294 | -0.20(-1.90%) |
May 20, 2008 | 10.56 | 10.60 | 10.38 | 10.40 | 813,474 | -0.17(-1.62%) |
May 19, 2008 | 10.56 | 10.68 | 10.49 | 10.57 | 966,721 | +0.09(+0.81%) |
May 16, 2008 | 10.59 | 10.61 | 10.42 | 10.49 | 1,154,782 | -0.21(-1.96%) |
May 15, 2008 | 10.53 | 10.70 | 10.46 | 10.70 | 864,268 | +0.17(+1.66%) |
May 14, 2008 | 10.64 | 10.64 | 10.43 | 10.52 | 1,018,107 | +0.03(+0.26%) |
May 13, 2008 | 10.46 | 10.55 | 10.38 | 10.49 | 870,970 | +0.00(+0.04%) |
May 12, 2008 | 10.14 | 10.49 | 10.14 | 10.49 | 1,180,613 | +0.35(+3.49%) |
May 09, 2008 | 10.15 | 10.26 | 10.08 | 10.14 | 1,518,051 | -0.03(-0.27%) |
May 08, 2008 | 10.44 | 10.44 | 10.07 | 10.16 | 1,707,485 | -0.14(-1.36%) |
May 07, 2008 | 10.58 | 10.58 | 10.29 | 10.30 | 1,975,482 | -0.28(-2.64%) |
May 06, 2008 | 10.36 | 10.59 | 10.30 | 10.58 | 1,974,220 | +0.18(+1.72%) |
May 05, 2008 | 10.31 | 10.53 | 10.30 | 10.40 | 2,155,397 | +0.05(+0.52%) |
May 02, 2008 | 10.47 | 10.50 | 10.31 | 10.35 | 2,282,025 | +0.35(+3.50%) |
May 01, 2008 | 9.601 | 10.04 | 9.527 | 10.00 | 3,446,213 | +0.49(+5.14%) |
Apr 30, 2008 | 9.744 | 9.927 | 9.476 | 9.511 | 2,943,867 | -0.28(-2.82%) |
Apr 29, 2008 | 9.764 | 9.938 | 9.702 | 9.787 | 1,625,324 | -0.10(-1.06%) |
Apr 28, 2008 | 9.966 | 10.05 | 9.830 | 9.892 | 2,599,830 | +0.00(+0.00%) |
Apr 25, 2008 | 9.775 | 10.07 | 9.775 | 9.892 | 2,372,350 | +0.06(+0.59%) |
Apr 24, 2008 | 9.570 | 9.872 | 9.554 | 9.834 | 2,148,481 | +0.25(+2.63%) |
Apr 23, 2008 | 9.302 | 9.601 | 9.302 | 9.581 | 2,811,415 | +0.32(+3.48%) |
Apr 22, 2008 | 9.286 | 9.321 | 9.127 | 9.259 | 2,391,484 | +0.00(+0.04%) |
Apr 21, 2008 | 9.437 | 9.461 | 9.255 | 9.255 | 2,708,308 | -0.19(-1.97%) |
Apr 18, 2008 | 9.511 | 9.570 | 9.333 | 9.441 | 2,338,638 | -0.02(-0.21%) |
Apr 17, 2008 | 9.465 | 9.538 | 9.383 | 9.461 | 1,600,328 | -0.10(-1.06%) |
Apr 16, 2008 | 9.457 | 9.573 | 9.348 | 9.562 | 1,868,791 | +0.24(+2.54%) |
Apr 15, 2008 | 9.399 | 9.434 | 9.185 | 9.325 | 1,473,900 | +0.02(+0.21%) |
Apr 14, 2008 | 9.317 | 9.488 | 9.236 | 9.305 | 1,323,962 | +0.04(+0.46%) |
Apr 11, 2008 | 9.290 | 9.457 | 9.224 | 9.263 | 1,640,498 | -0.21(-2.25%) |
Apr 10, 2008 | 9.437 | 9.659 | 9.255 | 9.476 | 1,579,338 | +0.06(+0.62%) |
Apr 09, 2008 | 9.705 | 9.775 | 9.391 | 9.418 | 1,261,249 | -0.22(-2.26%) |
Apr 08, 2008 | 9.966 | 9.966 | 9.636 | 9.636 | 1,979,988 | -0.31(-3.09%) |
Apr 07, 2008 | 10.18 | 10.18 | 9.822 | 9.942 | 1,503,200 | -0.09(-0.93%) |
Apr 04, 2008 | 9.993 | 10.14 | 9.857 | 10.04 | 2,265,623 | +0.01(+0.12%) |
Apr 03, 2008 | 9.814 | 10.05 | 9.709 | 10.02 | 1,860,940 | +0.19(+1.98%) |
Apr 02, 2008 | 9.659 | 9.888 | 9.604 | 9.830 | 1,789,416 | +0.21(+2.14%) |
Apr 01, 2008 | 9.302 | 9.636 | 9.166 | 9.624 | 3,101,895 | +0.49(+5.31%) |
Mar 31, 2008 | 9.204 | 9.469 | 9.111 | 9.138 | 3,112,753 | -0.03(-0.30%) |
Mar 28, 2008 | 9.546 | 9.546 | 9.138 | 9.166 | 4,337,212 | -0.31(-3.28%) |
Mar 27, 2008 | 9.993 | 10.00 | 9.418 | 9.476 | 3,132,381 | -0.57(-5.65%) |
Mar 26, 2008 | 10.22 | 10.28 | 10.00 | 10.04 | 2,526,176 | -0.16(-1.60%) |
Mar 25, 2008 | 10.11 | 10.30 | 10.10 | 10.21 | 3,322,137 | -0.02(-0.15%) |
Mar 24, 2008 | 9.845 | 10.37 | 9.845 | 10.22 | 2,181,745 | +0.41(+4.16%) |
Mar 21, 2008 | 9.321 | 9.822 | 9.321 | 9.814 | 3,012,762 | +0.00(+0.00%) |
Mar 20, 2008 | 9.321 | 9.822 | 9.321 | 9.814 | 3,012,762 | +0.49(+5.29%) |
Mar 19, 2008 | 9.437 | 9.620 | 9.282 | 9.321 | 2,829,925 | -0.04(-0.41%) |
Mar 18, 2008 | 9.204 | 9.535 | 9.166 | 9.360 | 3,757,265 | +0.31(+3.39%) |
Mar 17, 2008 | 8.766 | 9.154 | 8.564 | 9.053 | 2,980,667 | +0.23(+2.60%) |
Mar 14, 2008 | 9.096 | 9.096 | 8.599 | 8.824 | 2,414,529 | -0.11(-1.22%) |
Mar 13, 2008 | 8.735 | 9.041 | 8.649 | 8.933 | 2,202,985 | -0.03(-0.30%) |
Mar 12, 2008 | 9.100 | 9.298 | 8.925 | 8.960 | 1,555,072 | -0.14(-1.49%) |
Mar 11, 2008 | 9.037 | 9.127 | 8.649 | 9.096 | 5,200,535 | +0.34(+3.86%) |
Mar 10, 2008 | 9.146 | 9.146 | 8.735 | 8.758 | 2,980,747 | -0.30(-3.34%) |
Mar 07, 2008 | 8.789 | 9.100 | 8.746 | 9.061 | 2,465,137 | +0.15(+1.70%) |
Mar 06, 2008 | 9.313 | 9.313 | 8.909 | 8.909 | 1,829,682 | -0.42(-4.46%) |
Mar 05, 2008 | 9.329 | 9.472 | 9.286 | 9.325 | 2,131,294 | -0.01(-0.08%) |
Mar 04, 2008 | 9.352 | 9.399 | 9.115 | 9.333 | 2,878,922 | -0.02(-0.21%) |