Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.708 | 9.733 | 9.536 | 9.559 | 1,237,279 | -0.11(-1.12%) |
May 29, 2008 | 9.540 | 9.677 | 9.492 | 9.667 | 1,135,735 | +0.09(+0.98%) |
May 28, 2008 | 9.729 | 9.742 | 9.544 | 9.573 | 1,401,511 | -0.02(-0.22%) |
May 27, 2008 | 9.667 | 9.667 | 9.494 | 9.594 | 1,071,922 | -0.12(-1.24%) |
May 26, 2008 | 9.588 | 9.731 | 9.494 | 9.715 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.588 | 9.731 | 9.494 | 9.715 | 1,355,621 | +0.04(+0.45%) |
May 22, 2008 | 9.717 | 9.762 | 9.607 | 9.671 | 1,727,492 | -0.05(-0.49%) |
May 21, 2008 | 10.08 | 10.14 | 9.667 | 9.719 | 2,496,614 | -0.35(-3.45%) |
May 20, 2008 | 10.29 | 10.29 | 10.04 | 10.07 | 1,479,678 | -0.35(-3.35%) |
May 19, 2008 | 10.33 | 10.60 | 10.29 | 10.42 | 1,623,326 | +0.16(+1.58%) |
May 16, 2008 | 10.21 | 10.30 | 10.17 | 10.25 | 947,793 | -0.04(-0.38%) |
May 15, 2008 | 10.03 | 10.40 | 10.02 | 10.29 | 1,047,000 | +0.33(+3.36%) |
May 14, 2008 | 9.906 | 10.14 | 9.864 | 9.958 | 2,678,071 | +0.06(+0.63%) |
May 13, 2008 | 9.896 | 9.968 | 9.896 | 9.896 | 2,577,012 | -0.10(-1.02%) |
May 12, 2008 | 9.891 | 10.03 | 9.792 | 9.997 | 1,438,208 | +0.17(+1.78%) |
May 09, 2008 | 9.939 | 10.03 | 9.771 | 9.823 | 1,642,259 | -0.26(-2.62%) |
May 08, 2008 | 10.38 | 10.38 | 10.06 | 10.09 | 1,933,554 | -0.22(-2.16%) |
May 07, 2008 | 10.61 | 10.62 | 10.29 | 10.31 | 1,264,207 | -0.38(-3.56%) |
May 06, 2008 | 10.68 | 10.72 | 10.63 | 10.69 | 1,724,380 | -0.11(-1.06%) |
May 05, 2008 | 10.68 | 10.84 | 10.67 | 10.80 | 1,618,319 | -0.01(-0.06%) |
May 02, 2008 | 10.82 | 10.87 | 10.66 | 10.81 | 2,077,535 | +0.15(+1.36%) |
May 01, 2008 | 10.39 | 10.76 | 10.34 | 10.66 | 1,532,917 | +0.26(+2.48%) |
Apr 30, 2008 | 10.34 | 10.43 | 10.32 | 10.41 | 1,255,818 | +0.10(+0.93%) |
Apr 29, 2008 | 10.36 | 10.39 | 10.29 | 10.31 | 705,703 | +0.09(+0.92%) |
Apr 28, 2008 | 10.33 | 10.43 | 10.19 | 10.22 | 1,505,701 | -0.15(-1.48%) |
Apr 25, 2008 | 10.34 | 10.44 | 10.19 | 10.37 | 1,399,486 | +0.15(+1.43%) |
Apr 24, 2008 | 10.16 | 10.32 | 9.929 | 10.23 | 1,270,157 | +0.13(+1.31%) |
Apr 23, 2008 | 10.06 | 10.10 | 9.792 | 10.09 | 2,391,741 | +0.07(+0.73%) |
Apr 22, 2008 | 10.17 | 10.22 | 9.997 | 10.02 | 1,104,011 | -0.26(-2.51%) |
Apr 21, 2008 | 10.31 | 10.39 | 10.13 | 10.28 | 1,611,498 | +0.04(+0.34%) |
Apr 18, 2008 | 9.943 | 10.33 | 9.866 | 10.24 | 3,432,459 | +0.52(+5.39%) |
Apr 17, 2008 | 9.787 | 9.829 | 9.619 | 9.719 | 1,625,120 | -0.05(-0.55%) |
Apr 16, 2008 | 9.656 | 9.823 | 9.625 | 9.773 | 1,471,067 | +0.24(+2.55%) |
Apr 15, 2008 | 9.378 | 9.586 | 9.378 | 9.530 | 1,704,841 | +0.30(+3.24%) |
Apr 14, 2008 | 9.274 | 9.365 | 9.114 | 9.230 | 2,200,822 | -0.00(-0.05%) |
Apr 11, 2008 | 9.367 | 9.409 | 9.207 | 9.234 | 1,099,634 | -0.25(-2.63%) |
Apr 10, 2008 | 9.409 | 9.490 | 9.282 | 9.484 | 1,395,734 | +0.09(+1.00%) |
Apr 09, 2008 | 9.623 | 9.627 | 9.309 | 9.390 | 2,175,149 | -0.15(-1.57%) |
Apr 08, 2008 | 9.505 | 9.638 | 9.463 | 9.540 | 1,684,585 | -0.11(-1.10%) |
Apr 07, 2008 | 9.812 | 9.858 | 9.615 | 9.646 | 2,381,928 | +0.03(+0.34%) |
Apr 04, 2008 | 9.586 | 9.659 | 9.511 | 9.613 | 2,300,908 | -0.23(-2.30%) |
Apr 03, 2008 | 9.615 | 9.844 | 9.615 | 9.839 | 1,648,864 | +0.07(+0.70%) |
Apr 02, 2008 | 9.771 | 9.858 | 9.586 | 9.771 | 3,093,114 | -0.14(-1.38%) |
Apr 01, 2008 | 9.625 | 9.951 | 9.571 | 9.908 | 3,358,005 | +0.45(+4.81%) |
Mar 31, 2008 | 9.409 | 9.538 | 9.182 | 9.454 | 2,694,368 | -0.11(-1.14%) |
Mar 28, 2008 | 9.544 | 9.733 | 9.501 | 9.563 | 2,386,916 | +0.07(+0.77%) |
Mar 27, 2008 | 9.792 | 9.792 | 9.426 | 9.490 | 3,764,713 | -0.22(-2.25%) |
Mar 26, 2008 | 9.740 | 9.979 | 9.563 | 9.708 | 4,031,013 | -0.24(-2.38%) |
Mar 25, 2008 | 9.856 | 10.04 | 9.777 | 9.945 | 4,858,122 | +0.25(+2.57%) |
Mar 24, 2008 | 9.106 | 9.708 | 9.091 | 9.696 | 6,612,139 | +0.72(+7.96%) |
Mar 21, 2008 | 8.783 | 9.062 | 8.553 | 8.981 | 2,507,240 | +0.00(+0.00%) |
Mar 20, 2008 | 8.783 | 9.062 | 8.553 | 8.981 | 2,504,834 | +0.27(+3.05%) |
Mar 19, 2008 | 9.324 | 9.451 | 8.648 | 8.715 | 2,724,557 | -0.82(-8.57%) |
Mar 18, 2008 | 8.985 | 9.563 | 8.933 | 9.532 | 2,784,965 | +0.76(+8.62%) |
Mar 17, 2008 | 8.611 | 8.931 | 8.386 | 8.775 | 3,746,741 | -0.31(-3.45%) |
Mar 14, 2008 | 9.677 | 9.698 | 8.939 | 9.089 | 3,845,924 | -0.48(-4.98%) |
Mar 13, 2008 | 8.960 | 9.586 | 8.887 | 9.565 | 3,739,550 | +0.10(+1.10%) |
Mar 12, 2008 | 9.428 | 9.625 | 8.975 | 9.461 | 5,833,435 | -0.14(-1.47%) |
Mar 11, 2008 | 8.815 | 9.735 | 8.808 | 9.602 | 11,920,718 | +1.35(+16.35%) |
Mar 10, 2008 | 9.367 | 9.374 | 8.081 | 8.253 | 14,916,300 | -1.15(-12.23%) |
Mar 07, 2008 | 9.469 | 9.640 | 9.303 | 9.403 | 2,901,031 | -0.24(-2.52%) |
Mar 06, 2008 | 9.972 | 9.977 | 9.634 | 9.646 | 1,457,368 | -0.39(-3.85%) |
Mar 05, 2008 | 9.885 | 10.15 | 9.885 | 10.03 | 1,949,668 | +0.16(+1.62%) |
Mar 04, 2008 | 10.11 | 10.11 | 9.615 | 9.873 | 4,121,595 | -0.36(-3.48%) |