Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.05 | 10.05 | 9.952 | 10.05 | 27,156 | +0.07(+0.71%) |
May 29, 2008 | 10.06 | 10.06 | 9.932 | 9.984 | 55,170 | -0.05(-0.49%) |
May 28, 2008 | 10.11 | 10.11 | 9.971 | 10.03 | 39,521 | +0.06(+0.56%) |
May 27, 2008 | 9.990 | 10.06 | 9.977 | 9.977 | 41,356 | -0.06(-0.64%) |
May 26, 2008 | 10.02 | 10.34 | 9.971 | 10.04 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.02 | 10.34 | 9.971 | 10.04 | 40,468 | +0.03(+0.26%) |
May 22, 2008 | 10.05 | 10.07 | 9.952 | 10.02 | 37,480 | +0.03(+0.32%) |
May 21, 2008 | 9.919 | 10.02 | 9.906 | 9.984 | 35,016 | +0.03(+0.32%) |
May 20, 2008 | 10.08 | 10.08 | 9.926 | 9.952 | 87,728 | -0.13(-1.28%) |
May 19, 2008 | 9.958 | 10.08 | 9.958 | 10.08 | 26,331 | +0.04(+0.39%) |
May 16, 2008 | 9.984 | 10.04 | 9.984 | 10.04 | 10,765 | +0.03(+0.32%) |
May 15, 2008 | 10.02 | 10.02 | 9.919 | 10.01 | 32,747 | +0.00(+0.00%) |
May 14, 2008 | 9.952 | 10.02 | 9.939 | 10.01 | 24,750 | +0.06(+0.58%) |
May 13, 2008 | 9.997 | 9.997 | 9.952 | 9.952 | 25,470 | -0.05(-0.45%) |
May 12, 2008 | 10.00 | 10.00 | 9.946 | 9.997 | 40,008 | +0.06(+0.56%) |
May 09, 2008 | 10.04 | 10.04 | 9.906 | 9.941 | 33,578 | +0.02(+0.16%) |
May 08, 2008 | 9.945 | 10.00 | 9.926 | 9.926 | 52,270 | -0.02(-0.19%) |
May 07, 2008 | 9.900 | 10.01 | 9.900 | 9.945 | 49,174 | -0.02(-0.17%) |
May 06, 2008 | 9.958 | 10.01 | 9.952 | 9.962 | 53,569 | -0.03(-0.35%) |
May 05, 2008 | 10.02 | 10.13 | 9.937 | 9.997 | 43,769 | +0.02(+0.19%) |
May 02, 2008 | 10.02 | 10.02 | 9.958 | 9.977 | 52,400 | -0.04(-0.39%) |
May 01, 2008 | 9.945 | 10.07 | 9.945 | 10.02 | 47,794 | +0.00(+0.00%) |
Apr 30, 2008 | 10.01 | 10.02 | 9.919 | 10.02 | 42,647 | +0.09(+0.91%) |
Apr 29, 2008 | 9.919 | 10.00 | 9.919 | 9.926 | 47,478 | +0.03(+0.26%) |
Apr 28, 2008 | 9.990 | 9.997 | 9.881 | 9.900 | 86,442 | +0.01(+0.07%) |
Apr 25, 2008 | 9.919 | 9.945 | 9.893 | 9.893 | 54,780 | +0.00(+0.00%) |
Apr 24, 2008 | 9.971 | 9.977 | 9.893 | 9.893 | 46,504 | -0.07(-0.69%) |
Apr 23, 2008 | 10.01 | 10.01 | 9.932 | 9.962 | 36,723 | +0.01(+0.10%) |
Apr 22, 2008 | 10.02 | 10.02 | 9.913 | 9.952 | 40,466 | -0.06(-0.65%) |
Apr 21, 2008 | 9.971 | 10.02 | 9.952 | 10.02 | 41,385 | +0.06(+0.65%) |
Apr 18, 2008 | 9.984 | 9.984 | 9.906 | 9.952 | 49,313 | +0.01(+0.13%) |
Apr 17, 2008 | 9.919 | 9.952 | 9.861 | 9.939 | 27,641 | +0.10(+1.05%) |
Apr 16, 2008 | 9.790 | 9.919 | 9.790 | 9.835 | 39,296 | +0.03(+0.26%) |
Apr 15, 2008 | 9.881 | 9.893 | 9.809 | 9.809 | 21,672 | -0.07(-0.72%) |
Apr 14, 2008 | 9.835 | 9.919 | 9.835 | 9.881 | 47,546 | +0.05(+0.46%) |
Apr 11, 2008 | 9.900 | 9.980 | 9.835 | 9.835 | 58,340 | -0.08(-0.85%) |
Apr 10, 2008 | 9.835 | 9.919 | 9.835 | 9.919 | 62,208 | +0.06(+0.66%) |
Apr 09, 2008 | 9.926 | 9.926 | 9.855 | 9.855 | 28,267 | +0.01(+0.13%) |
Apr 08, 2008 | 9.926 | 9.977 | 9.822 | 9.842 | 42,091 | -0.08(-0.85%) |
Apr 07, 2008 | 9.835 | 9.990 | 9.835 | 9.926 | 43,074 | +0.08(+0.79%) |
Apr 04, 2008 | 9.919 | 9.974 | 9.848 | 9.848 | 34,199 | -0.02(-0.20%) |
Apr 03, 2008 | 9.809 | 9.958 | 9.809 | 9.868 | 52,923 | +0.04(+0.39%) |
Apr 02, 2008 | 9.855 | 9.932 | 9.829 | 9.829 | 78,208 | -0.07(-0.72%) |
Apr 01, 2008 | 9.919 | 9.919 | 9.784 | 9.900 | 37,139 | +0.03(+0.33%) |
Mar 31, 2008 | 9.906 | 9.945 | 9.738 | 9.868 | 83,099 | +0.04(+0.39%) |
Mar 28, 2008 | 9.835 | 9.900 | 9.822 | 9.829 | 26,427 | -0.06(-0.59%) |
Mar 27, 2008 | 9.990 | 9.990 | 9.822 | 9.887 | 94,241 | -0.03(-0.33%) |
Mar 26, 2008 | 9.719 | 9.919 | 9.719 | 9.919 | 50,177 | +0.09(+0.92%) |
Mar 25, 2008 | 9.758 | 9.829 | 9.648 | 9.829 | 52,923 | +0.10(+1.06%) |
Mar 24, 2008 | 9.577 | 9.725 | 9.564 | 9.725 | 76,793 | +0.19(+2.03%) |
Mar 21, 2008 | 9.441 | 9.570 | 9.428 | 9.532 | 60,204 | +0.00(+0.00%) |
Mar 20, 2008 | 9.441 | 9.570 | 9.428 | 9.532 | 60,204 | +0.05(+0.55%) |
Mar 19, 2008 | 9.609 | 9.616 | 9.422 | 9.480 | 50,989 | -0.04(-0.41%) |
Mar 18, 2008 | 9.499 | 9.590 | 9.499 | 9.519 | 54,507 | +0.08(+0.89%) |
Mar 17, 2008 | 9.629 | 9.629 | 9.409 | 9.435 | 88,361 | -0.28(-2.86%) |
Mar 14, 2008 | 9.713 | 9.803 | 9.641 | 9.713 | 38,687 | +0.03(+0.27%) |
Mar 13, 2008 | 9.738 | 9.784 | 9.680 | 9.687 | 27,545 | -0.05(-0.46%) |
Mar 12, 2008 | 9.952 | 9.952 | 9.732 | 9.732 | 27,390 | -0.19(-1.89%) |
Mar 11, 2008 | 9.881 | 10.01 | 9.816 | 9.919 | 74,124 | +0.08(+0.79%) |
Mar 10, 2008 | 9.881 | 9.881 | 9.809 | 9.842 | 32,388 | -0.02(-0.20%) |
Mar 07, 2008 | 9.900 | 9.913 | 9.855 | 9.861 | 33,892 | -0.01(-0.13%) |
Mar 06, 2008 | 9.848 | 9.997 | 9.654 | 9.874 | 123,334 | -0.16(-1.55%) |
Mar 05, 2008 | 9.958 | 10.03 | 9.887 | 10.03 | 64,530 | +0.20(+2.04%) |
Mar 04, 2008 | 9.797 | 9.874 | 9.700 | 9.829 | 48,064 | +0.04(+0.40%) |