Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.32 | 10.49 | 10.20 | 10.43 | 140,588 | +0.17(+1.66%) |
May 29, 2008 | 10.08 | 10.47 | 9.910 | 10.26 | 112,056 | +0.17(+1.68%) |
May 28, 2008 | 10.18 | 10.25 | 9.910 | 10.09 | 59,167 | -0.01(-0.10%) |
May 27, 2008 | 10.08 | 10.26 | 9.850 | 10.10 | 202,731 | +0.06(+0.60%) |
May 26, 2008 | 9.900 | 10.06 | 9.760 | 10.04 | 115,905 | +0.00(+0.00%) |
May 23, 2008 | 9.900 | 10.06 | 9.760 | 10.04 | 115,905 | +0.11(+1.11%) |
May 22, 2008 | 9.970 | 10.17 | 9.800 | 9.930 | 310,979 | +0.02(+0.20%) |
May 21, 2008 | 9.920 | 10.12 | 9.830 | 9.910 | 303,635 | +0.02(+0.20%) |
May 20, 2008 | 10.11 | 10.16 | 9.790 | 9.890 | 276,341 | -0.29(-2.85%) |
May 19, 2008 | 10.38 | 10.88 | 10.11 | 10.18 | 369,717 | -0.27(-2.58%) |
May 16, 2008 | 10.62 | 10.62 | 10.24 | 10.45 | 104,707 | -0.10(-0.95%) |
May 15, 2008 | 10.59 | 10.59 | 10.27 | 10.55 | 215,186 | -0.02(-0.19%) |
May 14, 2008 | 10.63 | 10.89 | 10.57 | 10.57 | 120,587 | -0.02(-0.19%) |
May 13, 2008 | 10.83 | 10.98 | 10.59 | 10.59 | 148,447 | -0.34(-3.11%) |
May 12, 2008 | 10.49 | 10.94 | 10.48 | 10.93 | 110,182 | +0.48(+4.59%) |
May 09, 2008 | 10.20 | 10.51 | 10.20 | 10.45 | 264,415 | +0.12(+1.16%) |
May 08, 2008 | 10.54 | 10.66 | 10.25 | 10.33 | 246,271 | -0.21(-1.99%) |
May 07, 2008 | 10.62 | 11.09 | 10.41 | 10.54 | 246,257 | -0.07(-0.66%) |
May 06, 2008 | 10.50 | 10.73 | 10.21 | 10.61 | 204,390 | -0.08(-0.75%) |
May 05, 2008 | 10.58 | 10.75 | 10.29 | 10.69 | 310,569 | +0.11(+1.04%) |
May 02, 2008 | 10.88 | 10.90 | 10.56 | 10.58 | 214,306 | -0.21(-1.95%) |
May 01, 2008 | 10.58 | 10.81 | 10.26 | 10.79 | 287,979 | +0.10(+0.94%) |
Apr 30, 2008 | 10.96 | 11.07 | 10.52 | 10.69 | 296,619 | -0.22(-2.02%) |
Apr 29, 2008 | 10.47 | 11.84 | 10.45 | 10.91 | 661,815 | -0.58(-5.05%) |
Apr 28, 2008 | 11.24 | 12.00 | 11.24 | 11.49 | 235,175 | +0.12(+1.06%) |
Apr 25, 2008 | 11.59 | 11.59 | 11.03 | 11.37 | 131,146 | -0.08(-0.70%) |
Apr 24, 2008 | 11.09 | 11.51 | 10.84 | 11.45 | 204,958 | +0.39(+3.53%) |
Apr 23, 2008 | 10.69 | 11.15 | 10.68 | 11.06 | 128,631 | +0.37(+3.46%) |
Apr 22, 2008 | 10.86 | 10.97 | 10.57 | 10.69 | 141,573 | -0.39(-3.52%) |
Apr 21, 2008 | 11.12 | 11.19 | 10.93 | 11.08 | 76,899 | -0.11(-0.98%) |
Apr 18, 2008 | 11.23 | 11.40 | 11.12 | 11.19 | 119,419 | +0.14(+1.27%) |
Apr 17, 2008 | 11.01 | 11.10 | 10.75 | 11.05 | 173,663 | +0.05(+0.45%) |
Apr 16, 2008 | 10.56 | 11.29 | 10.51 | 11.00 | 630,242 | +0.57(+5.47%) |
Apr 15, 2008 | 10.31 | 10.51 | 10.19 | 10.43 | 69,899 | +0.00(+0.00%) |
Apr 14, 2008 | 10.46 | 10.73 | 10.39 | 10.43 | 57,018 | -0.05(-0.48%) |
Apr 11, 2008 | 10.48 | 10.78 | 10.44 | 10.48 | 128,988 | -0.17(-1.60%) |
Apr 10, 2008 | 10.50 | 10.68 | 10.47 | 10.65 | 256,360 | +0.06(+0.57%) |
Apr 09, 2008 | 11.05 | 11.08 | 10.54 | 10.59 | 132,255 | -0.50(-4.51%) |
Apr 08, 2008 | 10.85 | 11.22 | 10.70 | 11.09 | 101,222 | +0.12(+1.09%) |
Apr 07, 2008 | 11.14 | 11.32 | 10.95 | 10.97 | 89,676 | -0.11(-0.99%) |
Apr 04, 2008 | 11.16 | 11.24 | 10.83 | 11.08 | 99,477 | -0.11(-0.98%) |
Apr 03, 2008 | 10.88 | 11.31 | 10.80 | 11.19 | 113,455 | +0.19(+1.73%) |
Apr 02, 2008 | 10.44 | 11.14 | 10.44 | 11.00 | 259,710 | +0.51(+4.86%) |
Apr 01, 2008 | 10.00 | 10.53 | 9.850 | 10.49 | 255,845 | +0.69(+7.04%) |
Mar 31, 2008 | 9.990 | 9.990 | 9.530 | 9.800 | 175,039 | -0.21(-2.10%) |
Mar 28, 2008 | 10.09 | 10.21 | 9.920 | 10.01 | 93,642 | -0.05(-0.50%) |
Mar 27, 2008 | 10.46 | 10.50 | 10.05 | 10.06 | 227,498 | -0.42(-4.01%) |
Mar 26, 2008 | 10.33 | 10.53 | 10.11 | 10.48 | 163,672 | +0.11(+1.06%) |
Mar 25, 2008 | 10.00 | 10.37 | 9.910 | 10.37 | 184,863 | +0.23(+2.27%) |
Mar 24, 2008 | 9.650 | 10.23 | 9.650 | 10.14 | 265,969 | +0.51(+5.30%) |
Mar 21, 2008 | 9.530 | 9.690 | 9.330 | 9.630 | 367,356 | +0.00(+0.00%) |
Mar 20, 2008 | 9.530 | 9.690 | 9.330 | 9.630 | 367,356 | +0.23(+2.45%) |
Mar 19, 2008 | 9.760 | 9.880 | 9.380 | 9.400 | 153,639 | -0.37(-3.79%) |
Mar 18, 2008 | 9.360 | 9.770 | 9.120 | 9.770 | 148,307 | +0.50(+5.39%) |
Mar 17, 2008 | 9.260 | 9.570 | 9.195 | 9.270 | 162,231 | -0.14(-1.49%) |
Mar 14, 2008 | 9.730 | 9.740 | 9.140 | 9.410 | 214,722 | -0.25(-2.59%) |
Mar 13, 2008 | 9.550 | 9.760 | 9.400 | 9.660 | 372,982 | +0.01(+0.10%) |
Mar 12, 2008 | 9.670 | 10.00 | 9.610 | 9.650 | 239,762 | -0.04(-0.41%) |
Mar 11, 2008 | 9.360 | 9.890 | 9.360 | 9.690 | 233,261 | +0.48(+5.21%) |
Mar 10, 2008 | 9.250 | 9.280 | 9.010 | 9.210 | 97,338 | -0.05(-0.54%) |
Mar 07, 2008 | 8.970 | 9.310 | 8.970 | 9.260 | 203,126 | +0.21(+2.32%) |
Mar 06, 2008 | 8.980 | 9.180 | 8.960 | 9.050 | 401,887 | +0.07(+0.78%) |
Mar 05, 2008 | 9.120 | 9.200 | 8.970 | 8.980 | 217,560 | -0.11(-1.21%) |
Mar 04, 2008 | 9.130 | 9.240 | 9.060 | 9.090 | 249,080 | -0.12(-1.30%) |