Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.27 | 10.45 | 10.25 | 10.27 | 77,326 | +0.00(+0.00%) |
May 29, 2008 | 10.28 | 10.50 | 10.23 | 10.27 | 79,991 | -0.01(-0.10%) |
May 28, 2008 | 10.30 | 10.33 | 10.04 | 10.28 | 55,089 | +0.03(+0.29%) |
May 27, 2008 | 9.850 | 10.25 | 9.850 | 10.25 | 74,136 | +0.37(+3.74%) |
May 26, 2008 | 10.11 | 10.17 | 9.840 | 9.880 | 78,976 | +0.00(+0.00%) |
May 23, 2008 | 10.11 | 10.17 | 9.840 | 9.880 | 78,976 | -0.29(-2.85%) |
May 22, 2008 | 9.930 | 10.33 | 9.930 | 10.17 | 73,925 | +0.02(+0.20%) |
May 21, 2008 | 10.00 | 10.37 | 9.950 | 10.15 | 94,183 | +0.16(+1.60%) |
May 20, 2008 | 10.61 | 10.65 | 9.960 | 9.990 | 212,722 | -0.67(-6.29%) |
May 19, 2008 | 10.61 | 10.83 | 10.51 | 10.66 | 98,434 | +0.02(+0.19%) |
May 16, 2008 | 10.53 | 10.85 | 10.29 | 10.64 | 204,985 | +0.16(+1.53%) |
May 15, 2008 | 10.23 | 10.48 | 10.16 | 10.48 | 87,310 | +0.25(+2.44%) |
May 14, 2008 | 10.37 | 10.44 | 10.20 | 10.23 | 76,164 | -0.15(-1.45%) |
May 13, 2008 | 9.940 | 10.40 | 9.940 | 10.38 | 108,494 | +0.43(+4.32%) |
May 12, 2008 | 10.05 | 10.10 | 9.860 | 9.950 | 108,748 | -0.05(-0.50%) |
May 09, 2008 | 10.23 | 10.26 | 9.670 | 10.00 | 168,770 | -0.24(-2.34%) |
May 08, 2008 | 10.06 | 11.18 | 10.06 | 10.24 | 209,341 | +0.20(+1.99%) |
May 07, 2008 | 9.850 | 10.37 | 9.750 | 10.04 | 147,715 | +0.24(+2.45%) |
May 06, 2008 | 10.15 | 10.60 | 9.800 | 9.800 | 141,177 | -0.40(-3.92%) |
May 05, 2008 | 10.97 | 11.28 | 10.12 | 10.20 | 292,022 | +0.01(+0.10%) |
May 02, 2008 | 10.11 | 10.29 | 9.900 | 10.19 | 165,515 | +0.23(+2.31%) |
May 01, 2008 | 10.06 | 10.30 | 9.930 | 9.960 | 73,375 | -0.09(-0.90%) |
Apr 30, 2008 | 9.960 | 10.36 | 9.960 | 10.05 | 68,816 | +0.13(+1.31%) |
Apr 29, 2008 | 10.29 | 10.35 | 9.850 | 9.920 | 44,595 | -0.40(-3.88%) |
Apr 28, 2008 | 10.06 | 10.39 | 9.900 | 10.32 | 83,211 | +0.26(+2.58%) |
Apr 25, 2008 | 10.19 | 10.19 | 9.850 | 10.06 | 51,662 | -0.11(-1.08%) |
Apr 24, 2008 | 10.40 | 10.52 | 9.950 | 10.17 | 102,762 | -0.06(-0.59%) |
Apr 23, 2008 | 10.67 | 10.72 | 10.17 | 10.23 | 50,030 | -0.15(-1.45%) |
Apr 22, 2008 | 10.73 | 10.80 | 10.34 | 10.38 | 75,093 | -0.35(-3.26%) |
Apr 21, 2008 | 10.96 | 10.96 | 10.57 | 10.73 | 41,755 | -0.17(-1.56%) |
Apr 18, 2008 | 10.91 | 11.00 | 10.71 | 10.90 | 79,735 | +0.23(+2.16%) |
Apr 17, 2008 | 10.49 | 10.94 | 10.20 | 10.67 | 53,825 | +0.27(+2.60%) |
Apr 16, 2008 | 10.19 | 10.77 | 10.19 | 10.40 | 83,696 | +0.26(+2.56%) |
Apr 15, 2008 | 10.05 | 10.29 | 9.930 | 10.14 | 73,123 | +0.14(+1.40%) |
Apr 14, 2008 | 10.13 | 10.13 | 9.960 | 10.00 | 91,888 | -0.16(-1.57%) |
Apr 11, 2008 | 10.10 | 10.31 | 10.08 | 10.16 | 106,295 | -0.10(-0.97%) |
Apr 10, 2008 | 9.770 | 10.31 | 9.700 | 10.26 | 145,425 | +0.46(+4.69%) |
Apr 09, 2008 | 9.300 | 9.990 | 9.300 | 9.800 | 116,701 | +0.20(+2.08%) |
Apr 08, 2008 | 9.500 | 9.630 | 9.370 | 9.600 | 65,698 | +0.07(+0.73%) |
Apr 07, 2008 | 9.170 | 9.530 | 8.780 | 9.530 | 137,629 | +0.44(+4.84%) |
Apr 04, 2008 | 9.170 | 9.250 | 8.860 | 9.090 | 71,885 | +0.09(+1.00%) |
Apr 03, 2008 | 9.000 | 9.050 | 8.770 | 9.000 | 45,283 | -0.01(-0.11%) |
Apr 02, 2008 | 8.780 | 9.200 | 8.600 | 9.010 | 84,496 | +0.27(+3.09%) |
Apr 01, 2008 | 8.650 | 8.880 | 8.600 | 8.740 | 79,684 | +0.19(+2.22%) |
Mar 31, 2008 | 8.600 | 8.830 | 8.460 | 8.550 | 51,898 | -0.03(-0.35%) |
Mar 28, 2008 | 8.770 | 8.770 | 8.580 | 8.580 | 49,690 | -0.17(-1.94%) |
Mar 27, 2008 | 8.780 | 8.810 | 8.580 | 8.750 | 48,797 | +0.00(+0.00%) |
Mar 26, 2008 | 8.680 | 8.910 | 8.500 | 8.750 | 102,564 | +0.04(+0.46%) |
Mar 25, 2008 | 8.560 | 8.750 | 8.550 | 8.710 | 63,420 | +0.16(+1.87%) |
Mar 24, 2008 | 8.430 | 8.680 | 8.420 | 8.550 | 102,300 | +0.14(+1.66%) |
Mar 21, 2008 | 8.670 | 8.900 | 7.600 | 8.410 | 342,657 | +0.00(+0.00%) |
Mar 20, 2008 | 8.670 | 8.900 | 7.600 | 8.410 | 342,657 | +0.06(+0.72%) |
Mar 19, 2008 | 8.720 | 8.750 | 8.350 | 8.350 | 74,474 | -0.25(-2.91%) |
Mar 18, 2008 | 8.550 | 8.900 | 8.210 | 8.600 | 161,761 | +0.17(+2.02%) |
Mar 17, 2008 | 8.100 | 8.750 | 8.090 | 8.430 | 144,130 | -0.04(-0.47%) |
Mar 14, 2008 | 8.780 | 9.336 | 8.360 | 8.470 | 267,225 | -0.22(-2.53%) |
Mar 13, 2008 | 9.600 | 9.600 | 8.500 | 8.690 | 562,929 | -0.75(-7.94%) |
Mar 12, 2008 | 9.340 | 9.900 | 9.250 | 9.440 | 144,412 | +0.29(+3.17%) |
Mar 11, 2008 | 9.090 | 9.320 | 8.920 | 9.150 | 149,046 | +0.31(+3.51%) |
Mar 10, 2008 | 9.040 | 9.100 | 8.840 | 8.840 | 46,002 | -0.16(-1.78%) |
Mar 07, 2008 | 8.890 | 9.210 | 8.820 | 9.000 | 74,740 | +0.00(+0.00%) |
Mar 06, 2008 | 9.190 | 9.190 | 8.930 | 9.000 | 122,787 | -0.17(-1.85%) |
Mar 05, 2008 | 9.010 | 9.390 | 9.010 | 9.170 | 118,256 | +0.32(+3.62%) |
Mar 04, 2008 | 9.100 | 9.110 | 8.830 | 8.850 | 96,837 | -0.37(-4.01%) |