Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.54 | 10.54 | 10.19 | 10.37 | 152,255 | -0.13(-1.27%) |
May 29, 2008 | 10.35 | 10.63 | 10.18 | 10.51 | 175,557 | +0.10(+0.98%) |
May 28, 2008 | 10.62 | 10.68 | 10.26 | 10.40 | 196,195 | -0.15(-1.42%) |
May 27, 2008 | 10.67 | 10.81 | 10.32 | 10.55 | 154,367 | -0.13(-1.18%) |
May 26, 2008 | 10.79 | 10.87 | 10.52 | 10.68 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.79 | 10.87 | 10.52 | 10.68 | 198,800 | -0.20(-1.88%) |
May 22, 2008 | 10.30 | 11.03 | 10.30 | 10.88 | 395,868 | +0.45(+4.29%) |
May 21, 2008 | 10.61 | 10.86 | 10.25 | 10.44 | 383,074 | -0.06(-0.60%) |
May 20, 2008 | 10.49 | 10.55 | 10.00 | 10.50 | 432,765 | -0.02(-0.15%) |
May 19, 2008 | 10.25 | 10.75 | 10.20 | 10.52 | 227,722 | +0.20(+1.91%) |
May 16, 2008 | 10.77 | 10.77 | 9.996 | 10.32 | 332,257 | -0.42(-3.95%) |
May 15, 2008 | 10.35 | 10.81 | 10.26 | 10.74 | 137,964 | +0.35(+3.33%) |
May 14, 2008 | 10.40 | 10.44 | 10.27 | 10.40 | 113,350 | +0.00(+0.00%) |
May 13, 2008 | 10.61 | 10.61 | 10.08 | 10.40 | 338,632 | -0.27(-2.51%) |
May 12, 2008 | 10.82 | 11.21 | 10.49 | 10.66 | 381,790 | +0.21(+2.03%) |
May 09, 2008 | 10.26 | 10.68 | 10.23 | 10.45 | 88,985 | -0.01(-0.08%) |
May 08, 2008 | 10.66 | 10.74 | 10.37 | 10.46 | 159,532 | -0.20(-1.84%) |
May 07, 2008 | 11.06 | 11.11 | 10.58 | 10.66 | 349,647 | -0.44(-3.97%) |
May 06, 2008 | 10.88 | 11.28 | 10.65 | 11.10 | 602,917 | +0.11(+1.00%) |
May 05, 2008 | 11.09 | 11.20 | 10.85 | 10.99 | 540,281 | -0.05(-0.50%) |
May 02, 2008 | 10.70 | 11.47 | 10.62 | 11.04 | 552,510 | +0.50(+4.70%) |
May 01, 2008 | 10.04 | 10.59 | 9.988 | 10.55 | 251,414 | +0.49(+4.85%) |
Apr 30, 2008 | 9.870 | 10.45 | 9.870 | 10.06 | 264,741 | +0.26(+2.65%) |
Apr 29, 2008 | 9.972 | 9.972 | 9.202 | 9.799 | 447,131 | -0.48(-4.67%) |
Apr 28, 2008 | 9.925 | 10.48 | 9.925 | 10.28 | 550,115 | +0.32(+3.24%) |
Apr 25, 2008 | 9.886 | 10.04 | 9.807 | 9.957 | 252,905 | +0.05(+0.48%) |
Apr 24, 2008 | 9.485 | 10.03 | 9.304 | 9.909 | 172,946 | +0.49(+5.18%) |
Apr 23, 2008 | 9.556 | 9.666 | 9.343 | 9.422 | 103,501 | -0.13(-1.32%) |
Apr 22, 2008 | 9.595 | 9.744 | 9.320 | 9.548 | 135,359 | -0.13(-1.30%) |
Apr 21, 2008 | 9.917 | 10.01 | 9.626 | 9.673 | 289,819 | -0.35(-3.53%) |
Apr 18, 2008 | 9.933 | 10.36 | 9.909 | 10.03 | 392,274 | +0.21(+2.16%) |
Apr 17, 2008 | 9.178 | 9.837 | 9.162 | 9.815 | 324,488 | +0.61(+6.67%) |
Apr 16, 2008 | 9.202 | 9.257 | 9.029 | 9.202 | 500,799 | +0.08(+0.86%) |
Apr 15, 2008 | 9.296 | 9.398 | 9.092 | 9.123 | 303,141 | -0.17(-1.86%) |
Apr 14, 2008 | 9.618 | 9.626 | 9.217 | 9.296 | 219,718 | -0.35(-3.67%) |
Apr 11, 2008 | 10.01 | 10.44 | 9.579 | 9.650 | 645,040 | -0.57(-5.62%) |
Apr 10, 2008 | 10.28 | 10.37 | 9.799 | 10.22 | 664,113 | -0.03(-0.31%) |
Apr 09, 2008 | 9.909 | 10.32 | 9.658 | 10.26 | 678,481 | +0.39(+3.90%) |
Apr 08, 2008 | 9.831 | 9.957 | 9.524 | 9.870 | 285,964 | -0.09(-0.87%) |
Apr 07, 2008 | 10.20 | 10.20 | 9.729 | 9.957 | 348,864 | -0.14(-1.40%) |
Apr 04, 2008 | 10.13 | 10.33 | 9.878 | 10.10 | 401,417 | -0.02(-0.23%) |
Apr 03, 2008 | 9.689 | 10.12 | 9.579 | 10.12 | 407,393 | +0.36(+3.71%) |
Apr 02, 2008 | 10.03 | 10.09 | 9.697 | 9.760 | 416,040 | -0.13(-1.35%) |
Apr 01, 2008 | 9.383 | 9.894 | 9.052 | 9.894 | 809,574 | +0.65(+7.06%) |
Mar 31, 2008 | 9.147 | 9.438 | 8.808 | 9.241 | 372,427 | +0.19(+2.09%) |
Mar 28, 2008 | 9.233 | 9.296 | 8.816 | 9.052 | 410,318 | -0.15(-1.62%) |
Mar 27, 2008 | 9.791 | 9.791 | 9.099 | 9.202 | 317,752 | -0.54(-5.57%) |
Mar 26, 2008 | 9.390 | 10.52 | 9.288 | 9.744 | 412,607 | +0.31(+3.34%) |
Mar 25, 2008 | 9.909 | 9.909 | 9.304 | 9.430 | 312,920 | -0.48(-4.84%) |
Mar 24, 2008 | 8.863 | 9.949 | 8.863 | 9.909 | 443,578 | +0.87(+9.57%) |
Mar 21, 2008 | 8.808 | 9.084 | 8.683 | 9.044 | 465,502 | +0.00(+0.00%) |
Mar 20, 2008 | 8.808 | 9.084 | 8.683 | 9.044 | 465,502 | +0.37(+4.26%) |
Mar 19, 2008 | 8.690 | 8.926 | 8.447 | 8.675 | 268,162 | +0.08(+0.91%) |
Mar 18, 2008 | 7.865 | 8.596 | 7.849 | 8.596 | 262,695 | +0.78(+9.96%) |
Mar 17, 2008 | 7.511 | 7.990 | 7.275 | 7.817 | 396,093 | -0.06(-0.70%) |
Mar 14, 2008 | 7.888 | 8.038 | 7.613 | 7.872 | 471,351 | -0.06(-0.69%) |
Mar 13, 2008 | 7.723 | 8.053 | 7.479 | 7.928 | 305,545 | +0.06(+0.70%) |
Mar 12, 2008 | 7.865 | 8.101 | 7.676 | 7.872 | 338,999 | +0.01(+0.10%) |
Mar 11, 2008 | 7.652 | 7.865 | 7.574 | 7.865 | 438,291 | +0.38(+5.04%) |
Mar 10, 2008 | 7.707 | 7.739 | 7.306 | 7.487 | 267,145 | -0.20(-2.56%) |
Mar 07, 2008 | 6.952 | 7.833 | 6.944 | 7.684 | 783,050 | +0.61(+8.56%) |
Mar 06, 2008 | 8.093 | 8.093 | 6.787 | 7.078 | 828,433 | -1.14(-13.88%) |
Mar 05, 2008 | 8.156 | 8.258 | 7.880 | 8.219 | 452,787 | -0.02(-0.19%) |
Mar 04, 2008 | 8.494 | 8.620 | 8.069 | 8.234 | 283,293 | -0.39(-4.56%) |