Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.959 | 9.985 | 9.782 | 9.805 | 1,206,157 | -0.11(-1.12%) |
May 29, 2008 | 9.786 | 9.927 | 9.737 | 9.916 | 1,107,167 | +0.10(+0.98%) |
May 28, 2008 | 9.980 | 9.993 | 9.790 | 9.820 | 1,366,258 | -0.02(-0.22%) |
May 27, 2008 | 9.916 | 9.916 | 9.739 | 9.842 | 1,044,959 | -0.12(-1.24%) |
May 26, 2008 | 9.835 | 9.982 | 9.739 | 9.965 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.835 | 9.982 | 9.739 | 9.965 | 1,321,522 | +0.04(+0.45%) |
May 22, 2008 | 9.967 | 10.01 | 9.854 | 9.921 | 1,684,039 | -0.05(-0.49%) |
May 21, 2008 | 10.34 | 10.41 | 9.916 | 9.969 | 2,433,815 | -0.36(-3.45%) |
May 20, 2008 | 10.55 | 10.56 | 10.30 | 10.33 | 1,442,458 | -0.36(-3.35%) |
May 19, 2008 | 10.60 | 10.87 | 10.56 | 10.68 | 1,582,493 | +0.17(+1.58%) |
May 16, 2008 | 10.47 | 10.56 | 10.43 | 10.52 | 923,953 | -0.04(-0.38%) |
May 15, 2008 | 10.29 | 10.67 | 10.28 | 10.56 | 1,020,664 | +0.34(+3.36%) |
May 14, 2008 | 10.16 | 10.40 | 10.12 | 10.21 | 2,610,707 | +0.06(+0.63%) |
May 13, 2008 | 10.15 | 10.23 | 10.15 | 10.15 | 2,512,191 | -0.10(-1.02%) |
May 12, 2008 | 10.15 | 10.29 | 10.04 | 10.26 | 1,402,032 | +0.18(+1.78%) |
May 09, 2008 | 10.20 | 10.29 | 10.02 | 10.08 | 1,600,950 | -0.27(-2.62%) |
May 08, 2008 | 10.64 | 10.64 | 10.32 | 10.35 | 1,884,918 | -0.23(-2.16%) |
May 07, 2008 | 10.89 | 10.90 | 10.56 | 10.58 | 1,232,407 | -0.39(-3.56%) |
May 06, 2008 | 10.96 | 11.00 | 10.90 | 10.97 | 1,681,005 | -0.12(-1.06%) |
May 05, 2008 | 10.95 | 11.12 | 10.94 | 11.08 | 1,577,612 | -0.01(-0.06%) |
May 02, 2008 | 11.10 | 11.15 | 10.94 | 11.09 | 2,025,277 | +0.15(+1.36%) |
May 01, 2008 | 10.66 | 11.04 | 10.61 | 10.94 | 1,494,359 | +0.26(+2.48%) |
Apr 30, 2008 | 10.61 | 10.70 | 10.59 | 10.68 | 1,224,229 | +0.10(+0.93%) |
Apr 29, 2008 | 10.63 | 10.66 | 10.55 | 10.58 | 687,951 | +0.10(+0.92%) |
Apr 28, 2008 | 10.60 | 10.70 | 10.46 | 10.48 | 1,467,827 | -0.16(-1.48%) |
Apr 25, 2008 | 10.61 | 10.71 | 10.45 | 10.64 | 1,364,283 | +0.15(+1.43%) |
Apr 24, 2008 | 10.42 | 10.59 | 10.19 | 10.49 | 1,238,208 | +0.14(+1.31%) |
Apr 23, 2008 | 10.32 | 10.36 | 10.04 | 10.35 | 2,331,579 | +0.07(+0.73%) |
Apr 22, 2008 | 10.43 | 10.49 | 10.26 | 10.28 | 1,076,241 | -0.26(-2.51%) |
Apr 21, 2008 | 10.58 | 10.66 | 10.40 | 10.54 | 1,570,963 | +0.04(+0.34%) |
Apr 18, 2008 | 10.20 | 10.60 | 10.12 | 10.51 | 3,346,119 | +0.54(+5.39%) |
Apr 17, 2008 | 10.04 | 10.08 | 9.867 | 9.970 | 1,584,243 | -0.06(-0.55%) |
Apr 16, 2008 | 9.906 | 10.08 | 9.874 | 10.03 | 1,434,064 | +0.25(+2.55%) |
Apr 15, 2008 | 9.620 | 9.833 | 9.620 | 9.776 | 1,661,958 | +0.31(+3.24%) |
Apr 14, 2008 | 9.513 | 9.607 | 9.349 | 9.468 | 2,145,463 | -0.00(-0.04%) |
Apr 11, 2008 | 9.609 | 9.652 | 9.445 | 9.473 | 1,071,974 | -0.26(-2.63%) |
Apr 10, 2008 | 9.652 | 9.735 | 9.522 | 9.729 | 1,360,626 | +0.10(+1.00%) |
Apr 09, 2008 | 9.871 | 9.876 | 9.549 | 9.633 | 2,120,436 | -0.15(-1.57%) |
Apr 08, 2008 | 9.750 | 9.886 | 9.707 | 9.786 | 1,642,211 | -0.11(-1.10%) |
Apr 07, 2008 | 10.07 | 10.11 | 9.863 | 9.895 | 2,322,013 | +0.03(+0.34%) |
Apr 04, 2008 | 9.833 | 9.908 | 9.756 | 9.861 | 2,243,032 | -0.23(-2.30%) |
Apr 03, 2008 | 9.863 | 10.10 | 9.863 | 10.09 | 1,607,389 | +0.07(+0.70%) |
Apr 02, 2008 | 10.02 | 10.11 | 9.833 | 10.02 | 3,015,311 | -0.14(-1.39%) |
Apr 01, 2008 | 9.874 | 10.21 | 9.818 | 10.16 | 3,273,539 | +0.47(+4.81%) |
Mar 31, 2008 | 9.652 | 9.784 | 9.419 | 9.697 | 2,626,595 | -0.11(-1.14%) |
Mar 28, 2008 | 9.790 | 9.985 | 9.746 | 9.810 | 2,326,876 | +0.07(+0.77%) |
Mar 27, 2008 | 10.04 | 10.04 | 9.669 | 9.735 | 3,670,016 | -0.22(-2.25%) |
Mar 26, 2008 | 9.991 | 10.24 | 9.810 | 9.959 | 3,929,618 | -0.24(-2.38%) |
Mar 25, 2008 | 10.11 | 10.30 | 10.03 | 10.20 | 4,735,922 | +0.26(+2.57%) |
Mar 24, 2008 | 9.340 | 9.959 | 9.326 | 9.946 | 6,445,819 | +0.73(+7.96%) |
Mar 21, 2008 | 9.010 | 9.296 | 8.773 | 9.213 | 2,444,173 | +0.00(+0.00%) |
Mar 20, 2008 | 9.010 | 9.296 | 8.773 | 9.213 | 2,441,828 | +0.27(+3.05%) |
Mar 19, 2008 | 9.564 | 9.694 | 8.871 | 8.940 | 2,656,024 | -0.84(-8.57%) |
Mar 18, 2008 | 9.217 | 9.810 | 9.163 | 9.778 | 2,714,912 | +0.78(+8.62%) |
Mar 17, 2008 | 8.833 | 9.161 | 8.603 | 9.001 | 3,652,497 | -0.32(-3.45%) |
Mar 14, 2008 | 9.927 | 9.948 | 9.170 | 9.323 | 3,749,185 | -0.49(-4.98%) |
Mar 13, 2008 | 9.191 | 9.833 | 9.117 | 9.812 | 3,645,486 | +0.11(+1.10%) |
Mar 12, 2008 | 9.671 | 9.874 | 9.206 | 9.705 | 5,686,703 | -0.15(-1.47%) |
Mar 11, 2008 | 9.042 | 9.987 | 9.036 | 9.850 | 11,620,867 | +1.38(+16.35%) |
Mar 10, 2008 | 9.609 | 9.616 | 8.289 | 8.466 | 14,541,099 | -1.18(-12.23%) |
Mar 07, 2008 | 9.714 | 9.889 | 9.543 | 9.645 | 2,828,059 | -0.25(-2.52%) |
Mar 06, 2008 | 10.23 | 10.23 | 9.882 | 9.895 | 1,420,709 | -0.40(-3.85%) |
Mar 05, 2008 | 10.14 | 10.41 | 10.14 | 10.29 | 1,900,627 | +0.16(+1.62%) |
Mar 04, 2008 | 10.37 | 10.37 | 9.863 | 10.13 | 4,017,922 | -0.36(-3.48%) |