Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.35 | 10.74 | 10.40 | 10.56 | 45,627 | +0.21(+2.03%) |
May 29, 2008 | 10.35 | 10.60 | 10.26 | 10.35 | 61,927 | +0.19(+1.87%) |
May 28, 2008 | 10.16 | 10.20 | 10.00 | 10.16 | 75,320 | -0.32(-3.05%) |
May 27, 2008 | 10.49 | 10.55 | 10.25 | 10.48 | 58,420 | -0.01(-0.10%) |
May 26, 2008 | 10.49 | 10.85 | 10.45 | 10.49 | 72,858 | +0.00(+0.00%) |
May 23, 2008 | 10.49 | 10.85 | 10.45 | 10.49 | 72,858 | +0.09(+0.87%) |
May 22, 2008 | 10.40 | 10.60 | 10.30 | 10.40 | 31,476 | +0.14(+1.36%) |
May 21, 2008 | 10.26 | 10.60 | 10.26 | 10.26 | 47,828 | -0.45(-4.20%) |
May 20, 2008 | 10.71 | 10.84 | 10.64 | 10.71 | 70,056 | +0.21(+2.00%) |
May 19, 2008 | 10.65 | 10.69 | 10.40 | 10.50 | 63,004 | -0.15(-1.41%) |
May 16, 2008 | 10.65 | 10.75 | 10.35 | 10.65 | 122,091 | +0.03(+0.28%) |
May 15, 2008 | 10.62 | 10.85 | 10.45 | 10.62 | 40,849 | +0.17(+1.63%) |
May 14, 2008 | 10.11 | 10.60 | 10.30 | 10.45 | 62,404 | +0.34(+3.36%) |
May 13, 2008 | 10.11 | 10.30 | 9.950 | 10.11 | 52,661 | -0.04(-0.39%) |
May 12, 2008 | 10.15 | 10.30 | 9.950 | 10.15 | 84,005 | +0.07(+0.69%) |
May 09, 2008 | 10.02 | 10.25 | 9.950 | 10.08 | 51,777 | +0.06(+0.60%) |
May 08, 2008 | 10.02 | 10.15 | 10.00 | 10.02 | 109,390 | +0.16(+1.62%) |
May 07, 2008 | 9.860 | 10.15 | 9.860 | 9.860 | 148,058 | +0.22(+2.28%) |
May 06, 2008 | 9.640 | 9.700 | 9.400 | 9.640 | 86,569 | +0.10(+1.05%) |
May 05, 2008 | 9.540 | 9.600 | 9.400 | 9.540 | 50,164 | -0.01(-0.10%) |
May 02, 2008 | 9.340 | 9.640 | 9.400 | 9.550 | 72,621 | +0.21(+2.25%) |
May 01, 2008 | 9.340 | 9.400 | 9.100 | 9.340 | 96,422 | -0.12(-1.27%) |
Apr 30, 2008 | 9.460 | 9.600 | 9.300 | 9.460 | 76,504 | -0.14(-1.46%) |
Apr 29, 2008 | 9.600 | 9.820 | 9.600 | 9.600 | 66,942 | -0.06(-0.62%) |
Apr 28, 2008 | 9.660 | 9.750 | 9.500 | 9.660 | 126,520 | +0.21(+2.22%) |
Apr 25, 2008 | 9.140 | 9.460 | 9.250 | 9.450 | 96,146 | +0.31(+3.39%) |
Apr 24, 2008 | 9.140 | 9.190 | 8.900 | 9.140 | 63,726 | +0.23(+2.58%) |
Apr 23, 2008 | 8.910 | 9.040 | 8.800 | 8.910 | 32,777 | +0.00(+0.00%) |
Apr 22, 2008 | 8.910 | 9.150 | 8.850 | 8.910 | 80,365 | -0.31(-3.36%) |
Apr 21, 2008 | 9.220 | 9.400 | 9.160 | 9.220 | 135,675 | -0.04(-0.43%) |
Apr 18, 2008 | 9.260 | 9.350 | 9.100 | 9.260 | 42,020 | +0.00(+0.00%) |
Apr 17, 2008 | 9.260 | 9.300 | 9.200 | 9.260 | 99,947 | -0.01(-0.11%) |
Apr 16, 2008 | 9.270 | 9.400 | 9.150 | 9.270 | 55,586 | +0.22(+2.43%) |
Apr 15, 2008 | 9.050 | 9.200 | 8.950 | 9.050 | 97,544 | +0.05(+0.56%) |
Apr 14, 2008 | 8.990 | 9.100 | 8.900 | 9.000 | 116,674 | +0.01(+0.11%) |
Apr 11, 2008 | 8.660 | 9.000 | 8.800 | 8.990 | 169,981 | +0.33(+3.81%) |
Apr 10, 2008 | 8.660 | 8.950 | 8.650 | 8.660 | 56,670 | -0.11(-1.25%) |
Apr 09, 2008 | 8.770 | 8.990 | 8.750 | 8.770 | 40,976 | -0.33(-3.63%) |
Apr 08, 2008 | 9.400 | 9.240 | 9.050 | 9.100 | 67,300 | -0.30(-3.19%) |
Apr 07, 2008 | 9.400 | 9.590 | 9.350 | 9.400 | 136,971 | +0.05(+0.53%) |
Apr 04, 2008 | 9.350 | 9.590 | 9.300 | 9.350 | 96,158 | -0.21(-2.20%) |
Apr 03, 2008 | 9.560 | 9.750 | 9.450 | 9.560 | 76,962 | +0.21(+2.25%) |
Apr 02, 2008 | 9.290 | 9.500 | 9.250 | 9.350 | 111,541 | +0.06(+0.65%) |
Apr 01, 2008 | 9.160 | 9.400 | 9.000 | 9.290 | 85,609 | +0.13(+1.42%) |
Mar 31, 2008 | 9.160 | 9.450 | 9.100 | 9.160 | 109,768 | -0.03(-0.33%) |
Mar 28, 2008 | 9.460 | 9.410 | 9.100 | 9.190 | 54,204 | -0.27(-2.85%) |
Mar 27, 2008 | 9.500 | 9.690 | 9.300 | 9.460 | 99,724 | -0.04(-0.42%) |
Mar 26, 2008 | 9.460 | 9.800 | 9.490 | 9.500 | 122,533 | -0.18(-1.86%) |
Mar 25, 2008 | 0.4600 | 9.680 | 9.680 | 9.680 | 17,594 | +0.00(+0.00%) |
Mar 24, 2008 | 9.010 | 9.750 | 9.500 | 9.680 | 60,180 | +0.67(+7.44%) |
Mar 21, 2008 | 9.010 | 9.190 | 8.900 | 9.010 | 69,855 | +0.00(+0.00%) |
Mar 20, 2008 | 9.010 | 9.190 | 8.900 | 9.010 | 69,855 | +0.06(+0.67%) |
Mar 19, 2008 | 8.950 | 9.250 | 8.950 | 8.950 | 115,507 | +0.04(+0.45%) |
Mar 18, 2008 | 8.550 | 8.950 | 8.650 | 8.910 | 115,588 | +0.36(+4.21%) |
Mar 17, 2008 | 8.550 | 8.700 | 8.350 | 8.550 | 102,518 | -0.20(-2.29%) |
Mar 14, 2008 | 8.870 | 8.950 | 8.500 | 8.750 | 64,505 | -0.12(-1.35%) |
Mar 13, 2008 | 9.040 | 8.900 | 8.600 | 8.870 | 84,469 | -0.17(-1.88%) |
Mar 12, 2008 | 9.040 | 9.150 | 8.950 | 9.040 | 50,153 | +0.13(+1.46%) |
Mar 11, 2008 | 8.910 | 9.000 | 8.760 | 8.910 | 406,691 | +0.15(+1.71%) |
Mar 10, 2008 | 8.760 | 8.950 | 8.750 | 8.760 | 1,314,473 | -0.02(-0.23%) |
Mar 07, 2008 | 8.780 | 9.100 | 8.750 | 8.780 | 2,520,466 | -0.36(-3.94%) |
Mar 06, 2008 | 9.250 | 9.390 | 9.010 | 9.140 | 3,569,342 | -0.11(-1.19%) |
Mar 05, 2008 | 9.350 | 9.400 | 9.150 | 9.250 | 2,705,805 | -0.10(-1.07%) |
Mar 04, 2008 | 9.350 | 9.690 | 9.260 | 9.350 | 72,207 | -0.56(-5.65%) |