Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.34 | 10.45 | 9.900 | 10.40 | 47,478 | +0.05(+0.48%) |
May 29, 2008 | 10.12 | 10.40 | 10.12 | 10.35 | 19,586 | +0.22(+2.17%) |
May 28, 2008 | 10.56 | 10.74 | 10.08 | 10.13 | 20,361 | -0.38(-3.62%) |
May 27, 2008 | 10.31 | 10.51 | 9.410 | 10.51 | 56,851 | +0.15(+1.45%) |
May 26, 2008 | 10.40 | 10.75 | 10.34 | 10.36 | 35,292 | +0.00(+0.00%) |
May 23, 2008 | 10.40 | 10.75 | 10.34 | 10.36 | 35,292 | -0.16(-1.52%) |
May 22, 2008 | 10.39 | 10.66 | 10.00 | 10.52 | 41,145 | +0.18(+1.74%) |
May 21, 2008 | 10.44 | 10.78 | 10.23 | 10.34 | 26,156 | +0.02(+0.19%) |
May 20, 2008 | 10.24 | 10.40 | 10.00 | 10.32 | 30,025 | +0.01(+0.10%) |
May 19, 2008 | 10.05 | 10.53 | 10.03 | 10.31 | 16,700 | -0.38(-3.55%) |
May 16, 2008 | 10.44 | 10.75 | 10.00 | 10.69 | 29,401 | +0.38(+3.69%) |
May 15, 2008 | 10.35 | 10.53 | 10.00 | 10.31 | 45,334 | -0.44(-4.09%) |
May 14, 2008 | 9.630 | 10.75 | 9.450 | 10.75 | 43,783 | +0.71(+7.07%) |
May 13, 2008 | 10.45 | 10.45 | 10.00 | 10.04 | 5,371 | -0.41(-3.92%) |
May 12, 2008 | 10.07 | 10.50 | 10.07 | 10.45 | 9,217 | +0.51(+5.13%) |
May 09, 2008 | 9.760 | 9.960 | 9.640 | 9.940 | 80,348 | +0.08(+0.81%) |
May 08, 2008 | 9.960 | 9.990 | 9.500 | 9.860 | 79,512 | -0.02(-0.20%) |
May 07, 2008 | 10.59 | 10.59 | 9.880 | 9.880 | 15,628 | -0.62(-5.90%) |
May 06, 2008 | 10.30 | 10.59 | 10.30 | 10.50 | 23,547 | +0.18(+1.74%) |
May 05, 2008 | 10.28 | 10.66 | 10.15 | 10.32 | 29,346 | -0.08(-0.77%) |
May 02, 2008 | 10.80 | 10.80 | 10.06 | 10.40 | 28,149 | -0.41(-3.79%) |
May 01, 2008 | 10.40 | 10.92 | 10.34 | 10.81 | 73,302 | +0.27(+2.56%) |
Apr 30, 2008 | 10.28 | 10.54 | 10.08 | 10.54 | 12,280 | +0.01(+0.09%) |
Apr 29, 2008 | 10.64 | 10.79 | 10.53 | 10.53 | 6,386 | -0.08(-0.75%) |
Apr 28, 2008 | 10.34 | 10.63 | 10.25 | 10.61 | 7,631 | +0.16(+1.53%) |
Apr 25, 2008 | 10.00 | 10.50 | 9.890 | 10.45 | 18,000 | +0.48(+4.81%) |
Apr 24, 2008 | 9.060 | 9.970 | 9.000 | 9.970 | 11,522 | +0.95(+10.53%) |
Apr 23, 2008 | 9.910 | 9.950 | 9.000 | 9.020 | 15,160 | -0.81(-8.24%) |
Apr 22, 2008 | 10.67 | 10.67 | 9.610 | 9.830 | 24,521 | -0.78(-7.35%) |
Apr 21, 2008 | 10.66 | 10.75 | 10.60 | 10.61 | 8,050 | -0.18(-1.67%) |
Apr 18, 2008 | 10.65 | 10.84 | 10.65 | 10.79 | 11,217 | +0.21(+1.98%) |
Apr 17, 2008 | 10.95 | 10.98 | 10.36 | 10.58 | 13,802 | +0.03(+0.28%) |
Apr 16, 2008 | 10.00 | 10.72 | 9.760 | 10.55 | 10,138 | +0.55(+5.50%) |
Apr 15, 2008 | 10.01 | 11.48 | 9.950 | 10.00 | 20,290 | -0.25(-2.44%) |
Apr 14, 2008 | 10.00 | 11.00 | 10.00 | 10.25 | 31,054 | -0.55(-5.09%) |
Apr 11, 2008 | 10.02 | 11.16 | 9.910 | 10.80 | 40,092 | +0.32(+3.05%) |
Apr 10, 2008 | 10.15 | 11.42 | 10.02 | 10.48 | 12,227 | +0.31(+3.05%) |
Apr 09, 2008 | 11.09 | 11.10 | 10.17 | 10.17 | 6,874 | -0.77(-7.04%) |
Apr 08, 2008 | 10.85 | 11.03 | 10.85 | 10.94 | 22,409 | -0.12(-1.08%) |
Apr 07, 2008 | 10.76 | 11.14 | 10.76 | 11.06 | 7,274 | -0.01(-0.09%) |
Apr 04, 2008 | 11.28 | 11.28 | 10.95 | 11.07 | 24,381 | +0.01(+0.09%) |
Apr 03, 2008 | 10.78 | 11.21 | 10.58 | 11.06 | 15,170 | +0.17(+1.56%) |
Apr 02, 2008 | 11.19 | 11.26 | 10.89 | 10.89 | 13,927 | -0.60(-5.22%) |
Apr 01, 2008 | 11.72 | 11.72 | 10.98 | 11.49 | 8,732 | +0.79(+7.38%) |
Mar 31, 2008 | 11.27 | 11.65 | 10.70 | 10.70 | 13,302 | -0.64(-5.64%) |
Mar 28, 2008 | 11.49 | 11.74 | 11.34 | 11.34 | 21,822 | -0.26(-2.24%) |
Mar 27, 2008 | 11.50 | 11.84 | 11.44 | 11.60 | 25,859 | +0.10(+0.87%) |
Mar 26, 2008 | 11.49 | 11.50 | 11.08 | 11.50 | 11,059 | +0.01(+0.09%) |
Mar 25, 2008 | 11.44 | 11.50 | 11.22 | 11.49 | 23,862 | -0.04(-0.35%) |
Mar 24, 2008 | 11.12 | 11.53 | 11.05 | 11.53 | 8,044 | +0.49(+4.44%) |
Mar 21, 2008 | 11.46 | 11.46 | 10.16 | 11.04 | 66,719 | +0.00(+0.00%) |
Mar 20, 2008 | 11.46 | 11.46 | 10.16 | 11.04 | 66,719 | +0.31(+2.89%) |
Mar 19, 2008 | 10.16 | 11.09 | 10.07 | 10.73 | 28,818 | +0.73(+7.30%) |
Mar 18, 2008 | 9.500 | 10.15 | 9.500 | 10.00 | 23,491 | +0.58(+6.16%) |
Mar 17, 2008 | 9.930 | 9.930 | 9.104 | 9.420 | 30,289 | -0.36(-3.68%) |
Mar 14, 2008 | 11.55 | 11.55 | 9.650 | 9.780 | 27,216 | -1.66(-14.51%) |
Mar 13, 2008 | 10.38 | 11.50 | 10.04 | 11.44 | 5,928 | +0.78(+7.32%) |
Mar 12, 2008 | 11.03 | 11.28 | 9.740 | 10.66 | 14,007 | -0.26(-2.38%) |
Mar 11, 2008 | 10.62 | 11.50 | 9.690 | 10.92 | 66,987 | +0.94(+9.42%) |
Mar 10, 2008 | 10.80 | 10.80 | 9.600 | 9.980 | 24,539 | -0.73(-6.82%) |
Mar 07, 2008 | 9.880 | 10.79 | 9.880 | 10.71 | 20,086 | +0.70(+6.99%) |
Mar 06, 2008 | 9.810 | 10.24 | 9.810 | 10.01 | 61,581 | +0.31(+3.20%) |
Mar 05, 2008 | 10.18 | 10.18 | 9.610 | 9.700 | 57,391 | -0.41(-4.06%) |
Mar 04, 2008 | 9.830 | 10.13 | 9.560 | 10.11 | 121,709 | +0.20(+2.02%) |