Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.38 | 11.46 | 11.25 | 11.25 | 1,358 | -0.32(-2.80%) |
May 29, 2008 | 12.85 | 12.85 | 11.33 | 11.58 | 21,740 | -0.89(-7.14%) |
May 28, 2008 | 11.17 | 13.03 | 10.93 | 12.47 | 49,254 | +1.38(+12.49%) |
May 27, 2008 | 11.23 | 11.25 | 10.93 | 11.08 | 4,663 | +0.07(+0.66%) |
May 26, 2008 | 11.46 | 11.74 | 10.52 | 11.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.46 | 11.74 | 10.52 | 11.01 | 12,001 | -0.53(-4.63%) |
May 22, 2008 | 12.13 | 12.30 | 10.96 | 11.54 | 15,288 | -0.36(-2.99%) |
May 21, 2008 | 15.79 | 17.40 | 11.48 | 11.90 | 89,540 | -3.38(-22.14%) |
May 20, 2008 | 11.17 | 19.42 | 11.17 | 15.28 | 115,315 | +4.31(+39.34%) |
May 19, 2008 | 10.60 | 12.26 | 10.60 | 10.97 | 33,650 | +0.49(+4.63%) |
May 16, 2008 | 10.44 | 10.48 | 10.44 | 10.48 | 1,657 | +0.04(+0.39%) |
May 15, 2008 | 10.28 | 10.44 | 10.28 | 10.44 | 926 | +0.00(+0.00%) |
May 14, 2008 | 10.44 | 10.44 | 10.44 | 10.44 | 741 | -0.00(-0.00%) |
May 13, 2008 | 10.32 | 10.44 | 10.32 | 10.44 | 1,482 | +0.00(+0.00%) |
May 12, 2008 | 10.44 | 10.44 | 10.44 | 10.44 | 494 | -0.15(-1.38%) |
May 09, 2008 | 10.59 | 10.59 | 10.59 | 10.59 | 247 | -0.02(-0.15%) |
May 08, 2008 | 10.60 | 10.60 | 10.60 | 10.60 | 185 | +0.10(+0.92%) |
May 07, 2008 | 10.48 | 10.56 | 10.48 | 10.51 | 494 | +0.09(+0.86%) |
May 06, 2008 | 10.24 | 10.56 | 10.24 | 10.42 | 1,853 | +0.26(+2.55%) |
May 05, 2008 | 9.795 | 10.24 | 9.795 | 10.16 | 2,841 | +0.24(+2.45%) |
May 02, 2008 | 9.406 | 9.916 | 9.406 | 9.916 | 1,643 | +0.45(+4.70%) |
May 01, 2008 | 9.471 | 9.471 | 9.471 | 9.471 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 9.431 | 9.552 | 9.390 | 9.471 | 2,347 | +0.08(+0.86%) |
Apr 29, 2008 | 9.390 | 9.390 | 9.390 | 9.390 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 9.471 | 9.471 | 9.390 | 9.390 | 2,223 | -0.16(-1.69%) |
Apr 25, 2008 | 9.552 | 9.552 | 9.552 | 9.552 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 9.552 | 9.552 | 9.552 | 9.552 | 617 | -0.00(-0.01%) |
Apr 23, 2008 | 9.552 | 9.553 | 9.552 | 9.553 | 1,358 | -0.08(-0.83%) |
Apr 22, 2008 | 9.633 | 9.633 | 9.633 | 9.633 | 247 | +0.00(+0.00%) |
Apr 21, 2008 | 9.633 | 9.633 | 9.633 | 9.633 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 9.568 | 9.633 | 9.568 | 9.633 | 494 | +0.08(+0.85%) |
Apr 17, 2008 | 9.552 | 9.552 | 9.552 | 9.552 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 9.714 | 9.714 | 9.552 | 9.552 | 617 | -0.08(-0.84%) |
Apr 15, 2008 | 9.795 | 9.795 | 9.633 | 9.633 | 247 | -0.08(-0.83%) |
Apr 14, 2008 | 9.714 | 9.714 | 9.714 | 9.714 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 9.714 | 9.714 | 9.714 | 9.714 | 617 | +0.13(+1.39%) |
Apr 10, 2008 | 9.552 | 9.580 | 9.552 | 9.580 | 494 | -0.05(-0.55%) |
Apr 09, 2008 | 9.633 | 9.633 | 9.633 | 9.633 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 9.633 | 9.633 | 9.633 | 9.633 | 123 | +0.08(+0.85%) |
Apr 07, 2008 | 9.690 | 9.690 | 9.552 | 9.552 | 1,358 | +0.00(+0.00%) |
Apr 04, 2008 | 9.463 | 9.552 | 9.463 | 9.552 | 494 | +0.16(+1.72%) |
Apr 03, 2008 | 9.471 | 9.471 | 9.390 | 9.390 | 370 | -0.08(-0.85%) |
Apr 02, 2008 | 9.471 | 9.471 | 9.471 | 9.471 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 9.471 | 9.471 | 9.471 | 9.471 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 9.471 | 9.471 | 9.471 | 9.471 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 9.471 | 9.471 | 9.471 | 9.471 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 9.471 | 9.471 | 9.471 | 9.471 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 9.471 | 9.471 | 9.471 | 9.471 | 123 | -0.08(-0.85%) |
Mar 25, 2008 | 1.457 | 9.552 | 9.552 | 9.552 | 0 | +0.00(+0.00%) |
Mar 24, 2008 | 9.406 | 9.552 | 9.406 | 9.552 | 617 | +0.16(+1.72%) |
Mar 21, 2008 | 9.390 | 9.390 | 9.390 | 9.390 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 9.390 | 9.390 | 9.390 | 9.390 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 9.552 | 9.552 | 9.390 | 9.390 | 741 | -0.24(-2.52%) |
Mar 18, 2008 | 9.722 | 9.722 | 9.633 | 9.633 | 617 | -0.16(-1.65%) |
Mar 17, 2008 | 9.795 | 9.795 | 9.795 | 9.795 | 0 | +0.00(+0.00%) |
Mar 14, 2008 | 9.916 | 9.916 | 9.795 | 9.795 | 1,111 | -0.08(-0.82%) |
Mar 13, 2008 | 10.02 | 10.02 | 9.876 | 9.876 | 247 | -0.08(-0.81%) |
Mar 12, 2008 | 10.08 | 10.08 | 9.957 | 9.957 | 494 | +0.00(+0.00%) |
Mar 11, 2008 | 9.916 | 9.957 | 9.916 | 9.957 | 741 | +0.08(+0.82%) |
Mar 10, 2008 | 9.795 | 9.876 | 9.795 | 9.876 | 864 | +0.16(+1.67%) |
Mar 07, 2008 | 9.714 | 9.714 | 9.714 | 9.714 | 123 | +0.08(+0.84%) |
Mar 06, 2008 | 9.633 | 9.633 | 9.633 | 9.633 | 123 | -0.16(-1.65%) |
Mar 05, 2008 | 9.714 | 9.795 | 9.714 | 9.795 | 2,470 | +0.16(+1.68%) |
Mar 04, 2008 | 9.633 | 9.633 | 9.633 | 9.633 | 494 | +0.07(+0.76%) |