Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.960 | 9.960 | 9.610 | 9.710 | 788,240 | -0.24(-2.41%) |
May 29, 2008 | 9.790 | 10.11 | 9.710 | 9.950 | 674,638 | +0.15(+1.53%) |
May 28, 2008 | 9.890 | 10.03 | 9.700 | 9.800 | 636,360 | -0.19(-1.90%) |
May 27, 2008 | 9.810 | 10.04 | 9.750 | 9.990 | 306,995 | +0.21(+2.15%) |
May 26, 2008 | 9.850 | 10.03 | 9.730 | 9.780 | 242,223 | +0.00(+0.00%) |
May 23, 2008 | 9.850 | 10.03 | 9.730 | 9.780 | 242,223 | -0.14(-1.41%) |
May 22, 2008 | 9.800 | 10.05 | 9.780 | 9.920 | 401,534 | +0.12(+1.22%) |
May 21, 2008 | 9.860 | 9.990 | 9.650 | 9.800 | 823,093 | -0.02(-0.20%) |
May 20, 2008 | 10.20 | 10.22 | 9.770 | 9.820 | 1,056,764 | -0.45(-4.38%) |
May 19, 2008 | 10.21 | 10.42 | 10.02 | 10.27 | 665,739 | +0.04(+0.39%) |
May 16, 2008 | 10.46 | 10.48 | 9.860 | 10.23 | 834,677 | -0.17(-1.63%) |
May 15, 2008 | 10.28 | 10.62 | 10.28 | 10.40 | 778,323 | +0.17(+1.66%) |
May 14, 2008 | 10.75 | 10.75 | 10.22 | 10.23 | 889,674 | -0.50(-4.66%) |
May 13, 2008 | 10.79 | 10.79 | 10.52 | 10.73 | 710,438 | -0.02(-0.19%) |
May 12, 2008 | 10.82 | 11.02 | 10.71 | 10.75 | 725,941 | -0.03(-0.28%) |
May 09, 2008 | 10.47 | 10.86 | 10.42 | 10.78 | 510,941 | +0.17(+1.60%) |
May 08, 2008 | 10.36 | 10.65 | 10.09 | 10.61 | 1,359,470 | +0.27(+2.61%) |
May 07, 2008 | 10.76 | 10.78 | 10.28 | 10.34 | 1,001,336 | -0.42(-3.90%) |
May 06, 2008 | 11.00 | 11.03 | 10.58 | 10.76 | 958,508 | -0.33(-2.98%) |
May 05, 2008 | 11.00 | 11.10 | 10.85 | 11.09 | 907,524 | +0.16(+1.46%) |
May 02, 2008 | 11.14 | 11.15 | 10.89 | 10.93 | 1,082,925 | -0.10(-0.91%) |
May 01, 2008 | 10.82 | 11.11 | 10.71 | 11.03 | 1,349,211 | +0.18(+1.66%) |
Apr 30, 2008 | 11.34 | 11.69 | 10.84 | 10.85 | 2,589,139 | -0.39(-3.47%) |
Apr 29, 2008 | 11.30 | 11.35 | 11.01 | 11.24 | 761,909 | -0.10(-0.88%) |
Apr 28, 2008 | 11.18 | 11.50 | 11.09 | 11.34 | 1,358,695 | +0.12(+1.07%) |
Apr 25, 2008 | 11.31 | 11.45 | 11.13 | 11.22 | 653,694 | -0.02(-0.18%) |
Apr 24, 2008 | 10.91 | 11.39 | 10.63 | 11.24 | 716,572 | +0.34(+3.12%) |
Apr 23, 2008 | 10.84 | 10.94 | 10.67 | 10.90 | 672,921 | +0.12(+1.11%) |
Apr 22, 2008 | 10.86 | 10.96 | 10.47 | 10.78 | 822,548 | -0.11(-1.01%) |
Apr 21, 2008 | 10.55 | 10.96 | 10.51 | 10.89 | 714,783 | +0.36(+3.42%) |
Apr 18, 2008 | 10.44 | 10.69 | 10.32 | 10.53 | 462,803 | +0.29(+2.83%) |
Apr 17, 2008 | 10.97 | 11.00 | 10.21 | 10.24 | 1,640,109 | -0.76(-6.91%) |
Apr 16, 2008 | 10.62 | 11.06 | 10.52 | 11.00 | 944,619 | +0.50(+4.76%) |
Apr 15, 2008 | 10.83 | 10.89 | 10.35 | 10.50 | 738,526 | -0.29(-2.69%) |
Apr 14, 2008 | 10.45 | 10.95 | 10.37 | 10.79 | 1,150,852 | +0.33(+3.15%) |
Apr 11, 2008 | 10.47 | 11.01 | 10.39 | 10.46 | 538,426 | -0.36(-3.33%) |
Apr 10, 2008 | 10.86 | 11.07 | 10.74 | 10.82 | 748,428 | -0.02(-0.18%) |
Apr 09, 2008 | 10.92 | 11.07 | 10.69 | 10.84 | 583,561 | -0.11(-1.00%) |
Apr 08, 2008 | 10.80 | 11.17 | 10.80 | 10.95 | 431,974 | -0.02(-0.18%) |
Apr 07, 2008 | 11.33 | 11.38 | 10.81 | 10.97 | 1,019,496 | -0.30(-2.66%) |
Apr 04, 2008 | 11.33 | 11.55 | 11.15 | 11.27 | 749,303 | -0.03(-0.27%) |
Apr 03, 2008 | 10.77 | 11.40 | 10.77 | 11.30 | 778,684 | +0.38(+3.48%) |
Apr 02, 2008 | 11.05 | 11.10 | 10.80 | 10.92 | 995,924 | -0.06(-0.55%) |
Apr 01, 2008 | 10.61 | 11.13 | 10.61 | 10.98 | 1,454,466 | +0.47(+4.47%) |
Mar 31, 2008 | 10.01 | 10.61 | 9.980 | 10.51 | 879,088 | +0.44(+4.37%) |
Mar 28, 2008 | 10.30 | 10.47 | 10.02 | 10.07 | 516,828 | -0.16(-1.56%) |
Mar 27, 2008 | 10.40 | 10.49 | 10.23 | 10.23 | 1,524,291 | -0.14(-1.35%) |
Mar 26, 2008 | 10.37 | 10.54 | 10.25 | 10.37 | 625,496 | -0.09(-0.86%) |
Mar 25, 2008 | 9.990 | 10.55 | 9.960 | 10.46 | 954,077 | +0.51(+5.13%) |
Mar 24, 2008 | 9.540 | 10.11 | 9.470 | 9.950 | 3,656,250 | +0.47(+4.96%) |
Mar 21, 2008 | 9.470 | 9.540 | 8.890 | 9.480 | 1,935,807 | +0.00(+0.00%) |
Mar 20, 2008 | 9.470 | 9.540 | 8.890 | 9.480 | 1,935,807 | +0.16(+1.72%) |
Mar 19, 2008 | 9.470 | 9.590 | 9.230 | 9.320 | 934,249 | -0.11(-1.17%) |
Mar 18, 2008 | 8.840 | 9.490 | 8.760 | 9.430 | 1,374,379 | +0.86(+10.04%) |
Mar 17, 2008 | 9.000 | 9.270 | 8.510 | 8.570 | 1,941,539 | -0.70(-7.55%) |
Mar 14, 2008 | 9.320 | 9.660 | 8.880 | 9.270 | 1,858,955 | -0.02(-0.22%) |
Mar 13, 2008 | 9.250 | 9.460 | 8.820 | 9.290 | 2,204,610 | -0.12(-1.28%) |
Mar 12, 2008 | 8.660 | 9.880 | 8.410 | 9.410 | 4,336,885 | +0.82(+9.55%) |
Mar 11, 2008 | 8.760 | 8.940 | 8.330 | 8.590 | 2,927,549 | +0.06(+0.70%) |
Mar 10, 2008 | 9.480 | 9.548 | 8.330 | 8.530 | 2,352,321 | -0.93(-9.83%) |
Mar 07, 2008 | 9.580 | 9.970 | 9.360 | 9.460 | 1,617,596 | -0.20(-2.07%) |
Mar 06, 2008 | 10.18 | 10.38 | 9.650 | 9.660 | 1,738,603 | -0.60(-5.85%) |
Mar 05, 2008 | 9.840 | 10.74 | 9.830 | 10.26 | 2,532,496 | +0.50(+5.12%) |
Mar 04, 2008 | 9.790 | 9.920 | 9.560 | 9.760 | 2,009,325 | -0.15(-1.51%) |