Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.20 | 10.20 | 10.14 | 10.17 | 76,814 | -0.06(-0.54%) |
May 29, 2008 | 10.06 | 10.29 | 10.06 | 10.22 | 93,421 | +0.11(+1.06%) |
May 28, 2008 | 10.15 | 10.15 | 10.05 | 10.12 | 41,784 | -0.01(-0.06%) |
May 27, 2008 | 9.961 | 10.17 | 9.961 | 10.12 | 122,372 | +0.12(+1.16%) |
May 26, 2008 | 9.985 | 10.01 | 9.948 | 10.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.985 | 10.01 | 9.948 | 10.01 | 26,170 | -0.09(-0.89%) |
May 22, 2008 | 10.04 | 10.14 | 10.04 | 10.10 | 62,548 | +0.08(+0.83%) |
May 21, 2008 | 10.10 | 10.19 | 9.985 | 10.01 | 45,344 | -0.07(-0.68%) |
May 20, 2008 | 10.14 | 10.15 | 10.03 | 10.08 | 317,991 | -0.08(-0.80%) |
May 19, 2008 | 10.18 | 10.28 | 10.13 | 10.16 | 72,816 | -0.04(-0.42%) |
May 16, 2008 | 10.21 | 10.22 | 10.12 | 10.21 | 24,248 | -0.10(-0.94%) |
May 15, 2008 | 10.19 | 10.30 | 10.17 | 10.30 | 52,224 | +0.06(+0.61%) |
May 14, 2008 | 10.28 | 10.32 | 10.22 | 10.24 | 40,762 | -0.00(-0.02%) |
May 13, 2008 | 10.25 | 10.25 | 10.16 | 10.24 | 38,197 | +0.04(+0.44%) |
May 12, 2008 | 9.989 | 10.23 | 9.989 | 10.20 | 23,665 | +0.20(+2.02%) |
May 09, 2008 | 9.964 | 10.05 | 9.927 | 9.996 | 35,407 | +0.02(+0.20%) |
May 08, 2008 | 9.991 | 10.04 | 9.940 | 9.976 | 19,994 | -0.05(-0.50%) |
May 07, 2008 | 10.24 | 10.27 | 10.03 | 10.03 | 56,810 | -0.23(-2.20%) |
May 06, 2008 | 10.18 | 10.27 | 10.13 | 10.25 | 31,348 | +0.04(+0.36%) |
May 05, 2008 | 10.21 | 10.22 | 10.16 | 10.21 | 45,712 | -0.04(-0.44%) |
May 02, 2008 | 10.43 | 10.43 | 10.25 | 10.26 | 143,090 | -0.06(-0.58%) |
May 01, 2008 | 10.08 | 10.37 | 10.08 | 10.32 | 155,335 | +0.22(+2.23%) |
Apr 30, 2008 | 10.23 | 10.28 | 10.07 | 10.09 | 129,295 | -0.09(-0.93%) |
Apr 29, 2008 | 10.21 | 10.23 | 10.13 | 10.19 | 46,762 | -0.04(-0.42%) |
Apr 28, 2008 | 10.16 | 10.29 | 10.15 | 10.23 | 73,586 | +0.07(+0.68%) |
Apr 25, 2008 | 10.16 | 10.21 | 10.03 | 10.16 | 95,562 | +0.02(+0.15%) |
Apr 24, 2008 | 9.938 | 10.18 | 9.843 | 10.15 | 83,951 | +0.24(+2.38%) |
Apr 23, 2008 | 9.957 | 10.00 | 9.889 | 9.912 | 40,375 | -0.04(-0.43%) |
Apr 22, 2008 | 10.07 | 10.07 | 9.873 | 9.955 | 75,741 | -0.18(-1.76%) |
Apr 21, 2008 | 10.20 | 10.20 | 10.09 | 10.13 | 46,542 | -0.08(-0.82%) |
Apr 18, 2008 | 10.30 | 10.30 | 10.21 | 10.22 | 202,821 | +0.07(+0.70%) |
Apr 17, 2008 | 10.11 | 10.15 | 10.06 | 10.15 | 179,650 | -0.03(-0.32%) |
Apr 16, 2008 | 10.01 | 10.18 | 9.978 | 10.18 | 100,829 | +0.31(+3.13%) |
Apr 15, 2008 | 9.805 | 9.873 | 9.770 | 9.869 | 78,265 | +0.11(+1.14%) |
Apr 14, 2008 | 9.781 | 9.861 | 9.741 | 9.758 | 64,582 | -0.04(-0.39%) |
Apr 11, 2008 | 9.912 | 9.955 | 9.775 | 9.796 | 127,355 | -0.23(-2.31%) |
Apr 10, 2008 | 9.925 | 10.08 | 9.914 | 10.03 | 49,015 | +0.11(+1.08%) |
Apr 09, 2008 | 10.15 | 10.15 | 9.921 | 9.921 | 69,975 | -0.24(-2.32%) |
Apr 08, 2008 | 10.16 | 10.20 | 10.10 | 10.16 | 66,243 | -0.05(-0.50%) |
Apr 07, 2008 | 10.29 | 10.30 | 10.18 | 10.21 | 114,759 | -0.01(-0.15%) |
Apr 04, 2008 | 10.22 | 10.32 | 10.19 | 10.22 | 99,598 | -0.06(-0.63%) |
Apr 03, 2008 | 10.21 | 10.33 | 10.18 | 10.29 | 56,446 | -0.03(-0.33%) |
Apr 02, 2008 | 10.26 | 10.36 | 10.21 | 10.32 | 101,230 | +0.06(+0.63%) |
Apr 01, 2008 | 9.994 | 10.26 | 9.994 | 10.26 | 133,886 | +0.34(+3.44%) |
Mar 31, 2008 | 9.895 | 10.10 | 9.861 | 9.916 | 80,704 | +0.06(+0.61%) |
Mar 28, 2008 | 10.06 | 10.06 | 9.856 | 9.856 | 50,382 | -0.15(-1.54%) |
Mar 27, 2008 | 10.22 | 10.22 | 10.01 | 10.01 | 74,640 | -0.19(-1.87%) |
Mar 26, 2008 | 10.25 | 10.25 | 10.10 | 10.20 | 142,749 | -0.05(-0.46%) |
Mar 25, 2008 | 10.23 | 10.28 | 10.16 | 10.25 | 106,829 | +0.01(+0.08%) |
Mar 24, 2008 | 10.15 | 10.32 | 10.06 | 10.24 | 180,069 | +0.06(+0.63%) |
Mar 21, 2008 | 9.936 | 10.18 | 9.936 | 10.18 | 166,004 | +0.00(+0.00%) |
Mar 20, 2008 | 9.936 | 10.18 | 9.936 | 10.18 | 166,004 | +0.28(+2.82%) |
Mar 19, 2008 | 10.05 | 10.13 | 9.897 | 9.897 | 93,766 | -0.11(-1.11%) |
Mar 18, 2008 | 9.861 | 10.01 | 9.703 | 10.01 | 103,563 | +0.35(+3.62%) |
Mar 17, 2008 | 9.468 | 9.775 | 9.468 | 9.659 | 262,748 | -0.09(-0.88%) |
Mar 14, 2008 | 10.01 | 10.01 | 9.618 | 9.745 | 374,064 | -0.21(-2.09%) |
Mar 13, 2008 | 9.610 | 9.970 | 9.599 | 9.953 | 144,615 | +0.18(+1.86%) |
Mar 12, 2008 | 9.934 | 9.996 | 9.764 | 9.771 | 82,570 | -0.10(-0.98%) |
Mar 11, 2008 | 9.691 | 9.876 | 9.582 | 9.867 | 82,570 | +0.45(+4.80%) |
Mar 10, 2008 | 9.571 | 9.573 | 9.387 | 9.415 | 131,087 | -0.11(-1.17%) |
Mar 07, 2008 | 9.370 | 9.618 | 9.370 | 9.526 | 318,154 | +0.06(+0.63%) |
Mar 06, 2008 | 9.717 | 9.717 | 9.440 | 9.466 | 759,465 | -0.29(-2.92%) |
Mar 05, 2008 | 9.833 | 9.833 | 9.683 | 9.751 | 66,709 | -0.04(-0.44%) |
Mar 04, 2008 | 9.728 | 9.820 | 9.623 | 9.795 | 874,691 | +0.00(+0.00%) |