Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.647 | 9.957 | 9.647 | 9.947 | 8,479 | +0.21(+2.15%) |
May 29, 2008 | 9.557 | 9.737 | 9.488 | 9.737 | 14,506 | +0.25(+2.63%) |
May 28, 2008 | 9.488 | 9.488 | 9.488 | 9.488 | 1,001 | +0.12(+1.28%) |
May 27, 2008 | 9.612 | 9.612 | 9.243 | 9.368 | 12,344 | -0.27(-2.80%) |
May 26, 2008 | 9.687 | 9.724 | 9.637 | 9.637 | 901 | +0.00(+0.00%) |
May 23, 2008 | 9.687 | 9.724 | 9.637 | 9.637 | 901 | +0.02(+0.26%) |
May 22, 2008 | 9.612 | 9.612 | 9.488 | 9.612 | 12,129 | +0.01(+0.05%) |
May 21, 2008 | 9.243 | 9.607 | 9.238 | 9.607 | 2,609 | +0.24(+2.61%) |
May 20, 2008 | 9.602 | 9.612 | 9.198 | 9.363 | 4,874 | +0.06(+0.70%) |
May 19, 2008 | 9.607 | 9.607 | 9.298 | 9.298 | 1,125 | -0.06(-0.69%) |
May 16, 2008 | 9.363 | 9.363 | 9.363 | 9.363 | 0 | +0.00(+0.00%) |
May 15, 2008 | 9.612 | 9.612 | 9.248 | 9.363 | 2,603 | -0.24(-2.55%) |
May 14, 2008 | 9.363 | 9.607 | 9.363 | 9.607 | 4,608 | +0.49(+5.42%) |
May 13, 2008 | 9.113 | 9.113 | 9.113 | 9.113 | 600 | -0.31(-3.34%) |
May 12, 2008 | 9.138 | 9.428 | 9.138 | 9.428 | 1,281 | +0.20(+2.22%) |
May 09, 2008 | 9.038 | 9.223 | 9.038 | 9.223 | 2,202 | +0.21(+2.33%) |
May 08, 2008 | 8.821 | 9.028 | 8.804 | 9.013 | 4,992 | +0.22(+2.50%) |
May 07, 2008 | 8.759 | 8.794 | 8.739 | 8.794 | 3,404 | -0.62(-6.58%) |
May 06, 2008 | 9.228 | 9.413 | 8.988 | 9.413 | 5,030 | +0.62(+7.10%) |
May 05, 2008 | 8.739 | 8.789 | 8.739 | 8.789 | 1,305 | +0.07(+0.86%) |
May 02, 2008 | 8.988 | 8.988 | 8.714 | 8.714 | 1,810 | -0.27(-3.06%) |
May 01, 2008 | 8.988 | 8.988 | 8.983 | 8.988 | 3,132 | +0.00(+0.00%) |
Apr 30, 2008 | 8.913 | 9.168 | 8.689 | 8.988 | 21,321 | +0.34(+3.99%) |
Apr 29, 2008 | 8.644 | 8.644 | 8.644 | 8.644 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 8.654 | 8.654 | 8.644 | 8.644 | 528 | -0.34(-3.83%) |
Apr 25, 2008 | 8.656 | 8.988 | 8.656 | 8.988 | 1,005 | -0.00(-0.00%) |
Apr 24, 2008 | 8.988 | 8.988 | 8.988 | 8.988 | 1,401 | +0.00(+0.00%) |
Apr 23, 2008 | 8.988 | 8.988 | 8.988 | 8.988 | 576 | +0.00(+0.00%) |
Apr 22, 2008 | 9.063 | 9.083 | 8.983 | 8.988 | 2,939 | +0.12(+1.35%) |
Apr 21, 2008 | 9.083 | 9.083 | 8.868 | 8.868 | 19,108 | +0.05(+0.62%) |
Apr 18, 2008 | 9.213 | 9.213 | 8.789 | 8.814 | 5,959 | -0.08(-0.90%) |
Apr 17, 2008 | 8.739 | 9.207 | 8.739 | 8.893 | 18,520 | +0.15(+1.77%) |
Apr 16, 2008 | 8.744 | 8.744 | 8.739 | 8.739 | 4,405 | -0.07(-0.79%) |
Apr 15, 2008 | 8.963 | 8.963 | 8.614 | 8.809 | 12,007 | +0.03(+0.34%) |
Apr 14, 2008 | 9.588 | 9.592 | 8.769 | 8.779 | 7,465 | -0.34(-3.78%) |
Apr 11, 2008 | 9.558 | 9.558 | 9.118 | 9.123 | 3,843 | -0.39(-4.09%) |
Apr 10, 2008 | 9.538 | 9.538 | 9.513 | 9.513 | 3,320 | -0.07(-0.76%) |
Apr 09, 2008 | 9.592 | 9.597 | 9.585 | 9.585 | 2,066 | -0.15(-1.56%) |
Apr 08, 2008 | 9.737 | 9.742 | 9.588 | 9.737 | 6,408 | -0.12(-1.27%) |
Apr 07, 2008 | 9.862 | 9.862 | 9.862 | 9.862 | 250 | -0.11(-1.15%) |
Apr 04, 2008 | 9.977 | 9.977 | 9.977 | 9.977 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 9.847 | 9.977 | 9.847 | 9.977 | 901 | +0.36(+3.74%) |
Apr 02, 2008 | 9.667 | 9.682 | 9.617 | 9.617 | 1,505 | -0.28(-2.87%) |
Apr 01, 2008 | 9.902 | 9.902 | 9.902 | 9.902 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 9.837 | 9.942 | 9.737 | 9.902 | 3,911 | -0.08(-0.85%) |
Mar 28, 2008 | 10.23 | 10.24 | 9.957 | 9.987 | 4,105 | +0.01(+0.15%) |
Mar 27, 2008 | 9.977 | 9.977 | 9.972 | 9.972 | 901 | +0.01(+0.15%) |
Mar 26, 2008 | 9.857 | 9.957 | 9.837 | 9.957 | 801 | +0.43(+4.56%) |
Mar 25, 2008 | 9.992 | 9.992 | 9.523 | 9.523 | 1,584 | -0.46(-4.65%) |
Mar 24, 2008 | 9.982 | 9.988 | 9.982 | 9.987 | 1,207 | +0.08(+0.78%) |
Mar 21, 2008 | 10.11 | 10.11 | 9.443 | 9.910 | 6,418 | +0.00(+0.00%) |
Mar 20, 2008 | 10.11 | 10.11 | 9.443 | 9.910 | 6,418 | -0.11(-1.07%) |
Mar 19, 2008 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Mar 18, 2008 | 9.533 | 10.20 | 9.533 | 10.02 | 5,433 | -0.13(-1.28%) |
Mar 17, 2008 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Mar 14, 2008 | 10.06 | 10.26 | 10.06 | 10.15 | 1,401 | +0.34(+3.46%) |
Mar 13, 2008 | 9.812 | 9.812 | 9.592 | 9.807 | 2,603 | +0.07(+0.72%) |
Mar 12, 2008 | 9.737 | 9.737 | 9.737 | 9.737 | 200 | -0.04(-0.41%) |
Mar 11, 2008 | 10.06 | 10.06 | 9.667 | 9.777 | 15,988 | -0.31(-3.07%) |
Mar 10, 2008 | 10.23 | 10.23 | 9.997 | 10.09 | 10,958 | +0.09(+0.95%) |
Mar 07, 2008 | 9.992 | 10.10 | 9.992 | 9.992 | 3,816 | -0.09(-0.94%) |
Mar 06, 2008 | 10.10 | 10.11 | 9.992 | 10.09 | 28,965 | +0.09(+0.95%) |
Mar 05, 2008 | 9.992 | 9.992 | 9.992 | 9.992 | 9,326 | -0.10(-0.99%) |
Mar 04, 2008 | 9.992 | 10.09 | 9.992 | 10.09 | 608 | +0.09(+0.95%) |