Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.40 | 10.42 | 10.40 | 10.42 | 4,019 | -0.07(-0.63%) |
May 29, 2008 | 10.50 | 10.50 | 10.48 | 10.48 | 1,440 | +0.24(+2.39%) |
May 28, 2008 | 10.45 | 10.45 | 10.10 | 10.24 | 2,505 | -0.30(-2.80%) |
May 27, 2008 | 10.57 | 10.60 | 10.50 | 10.53 | 5,868 | -0.06(-0.59%) |
May 26, 2008 | 10.58 | 10.60 | 10.58 | 10.60 | 2,214 | +0.00(+0.00%) |
May 23, 2008 | 10.58 | 10.60 | 10.58 | 10.60 | 2,214 | +0.15(+1.43%) |
May 22, 2008 | 10.59 | 10.60 | 10.45 | 10.45 | 3,751 | -0.05(-0.47%) |
May 21, 2008 | 10.47 | 10.50 | 10.47 | 10.50 | 1,701 | +0.06(+0.53%) |
May 20, 2008 | 10.21 | 10.60 | 10.21 | 10.44 | 12,756 | +0.23(+2.28%) |
May 19, 2008 | 10.24 | 10.45 | 10.13 | 10.21 | 6,197 | +0.12(+1.18%) |
May 16, 2008 | 10.07 | 10.15 | 10.06 | 10.09 | 2,663 | +0.31(+3.21%) |
May 15, 2008 | 9.836 | 10.08 | 9.777 | 9.777 | 17,563 | -0.03(-0.35%) |
May 14, 2008 | 9.553 | 9.811 | 9.553 | 9.811 | 3,684 | +0.26(+2.70%) |
May 13, 2008 | 9.553 | 9.553 | 9.553 | 9.553 | 1,339 | +0.00(+0.00%) |
May 12, 2008 | 9.544 | 9.553 | 9.544 | 9.553 | 1,403 | +0.07(+0.79%) |
May 09, 2008 | 9.478 | 9.478 | 9.478 | 9.478 | 0 | +0.00(+0.00%) |
May 08, 2008 | 9.523 | 9.523 | 9.478 | 9.478 | 2,003 | -0.04(-0.47%) |
May 07, 2008 | 9.523 | 9.523 | 9.523 | 9.523 | 334 | +0.04(+0.47%) |
May 06, 2008 | 9.478 | 9.478 | 9.478 | 9.478 | 0 | +0.00(+0.00%) |
May 05, 2008 | 9.478 | 9.493 | 9.478 | 9.478 | 6,796 | +0.00(+0.00%) |
May 02, 2008 | 9.553 | 9.553 | 9.478 | 9.478 | 6,605 | -0.16(-1.70%) |
May 01, 2008 | 9.642 | 9.642 | 9.642 | 9.642 | 334 | -0.05(-0.49%) |
Apr 30, 2008 | 9.690 | 9.690 | 9.690 | 9.690 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 9.690 | 9.690 | 9.690 | 9.690 | 502 | -0.01(-0.12%) |
Apr 28, 2008 | 9.702 | 9.702 | 9.702 | 9.702 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 9.523 | 9.791 | 9.508 | 9.702 | 8,542 | +0.17(+1.79%) |
Apr 24, 2008 | 9.553 | 9.553 | 9.532 | 9.532 | 2,009 | -0.01(-0.14%) |
Apr 23, 2008 | 9.553 | 9.655 | 9.532 | 9.546 | 2,713 | -0.01(-0.07%) |
Apr 22, 2008 | 9.553 | 9.553 | 9.553 | 9.553 | 2,009 | +0.00(+0.00%) |
Apr 21, 2008 | 9.672 | 9.672 | 9.526 | 9.553 | 6,448 | -0.07(-0.78%) |
Apr 18, 2008 | 9.535 | 9.627 | 9.535 | 9.627 | 2,344 | +0.08(+0.84%) |
Apr 17, 2008 | 9.547 | 9.547 | 9.547 | 9.547 | 669 | -0.11(-1.17%) |
Apr 16, 2008 | 9.660 | 9.660 | 9.660 | 9.660 | 334 | +0.18(+1.92%) |
Apr 15, 2008 | 9.478 | 9.478 | 9.478 | 9.478 | 669 | -0.01(-0.09%) |
Apr 14, 2008 | 9.487 | 9.487 | 9.487 | 9.487 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 9.162 | 9.490 | 9.162 | 9.487 | 4,689 | +0.28(+3.01%) |
Apr 10, 2008 | 9.209 | 9.209 | 9.209 | 9.209 | 334 | +0.03(+0.29%) |
Apr 09, 2008 | 9.117 | 9.183 | 9.117 | 9.183 | 2,612 | -0.21(-2.29%) |
Apr 08, 2008 | 9.397 | 9.409 | 9.397 | 9.397 | 1,339 | -0.29(-2.99%) |
Apr 07, 2008 | 9.538 | 9.699 | 9.532 | 9.687 | 13,560 | +0.64(+7.12%) |
Apr 04, 2008 | 9.403 | 9.418 | 8.988 | 9.043 | 11,188 | -0.51(-5.33%) |
Apr 03, 2008 | 9.553 | 9.553 | 9.553 | 9.553 | 669 | -0.30(-3.03%) |
Apr 02, 2008 | 9.851 | 9.851 | 9.851 | 9.851 | 1,406 | +0.48(+5.10%) |
Apr 01, 2008 | 9.374 | 9.374 | 9.374 | 9.374 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 9.493 | 9.553 | 9.254 | 9.374 | 5,818 | +0.12(+1.29%) |
Mar 28, 2008 | 8.988 | 9.254 | 8.988 | 9.254 | 6,039 | +0.00(+0.00%) |
Mar 27, 2008 | 9.254 | 9.254 | 9.254 | 9.254 | 334 | +0.12(+1.31%) |
Mar 26, 2008 | 9.105 | 9.135 | 8.959 | 9.135 | 3,832 | +0.01(+0.16%) |
Mar 25, 2008 | 9.254 | 9.403 | 9.108 | 9.120 | 3,567 | -0.18(-1.93%) |
Mar 24, 2008 | 9.299 | 9.299 | 9.299 | 9.299 | 378 | -0.10(-1.11%) |
Mar 21, 2008 | 9.403 | 9.403 | 9.403 | 9.403 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 9.403 | 9.403 | 9.403 | 9.403 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 9.403 | 9.403 | 9.403 | 9.403 | 669 | +0.00(+0.00%) |
Mar 18, 2008 | 9.403 | 9.403 | 9.403 | 9.403 | 0 | +0.00(+0.00%) |
Mar 17, 2008 | 9.403 | 9.403 | 9.403 | 9.403 | 334 | -0.07(-0.79%) |
Mar 14, 2008 | 9.478 | 9.478 | 9.478 | 9.478 | 1,674 | +0.07(+0.79%) |
Mar 13, 2008 | 9.589 | 9.589 | 9.403 | 9.403 | 2,348 | -0.25(-2.63%) |
Mar 12, 2008 | 9.603 | 9.794 | 9.568 | 9.657 | 4,187 | -0.19(-1.97%) |
Mar 11, 2008 | 9.851 | 9.851 | 9.851 | 9.851 | 334 | +0.15(+1.54%) |
Mar 10, 2008 | 9.850 | 9.850 | 9.556 | 9.702 | 2,247 | +0.30(+3.16%) |
Mar 07, 2008 | 9.657 | 9.657 | 9.060 | 9.405 | 6,672 | -0.73(-7.18%) |
Mar 06, 2008 | 10.13 | 10.13 | 10.13 | 10.13 | 334 | +0.38(+3.92%) |
Mar 05, 2008 | 9.783 | 9.783 | 9.744 | 9.750 | 3,085 | -0.24(-2.45%) |
Mar 04, 2008 | 9.983 | 9.995 | 9.983 | 9.995 | 1,674 | +0.24(+2.45%) |