Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.11 | 11.21 | 11.08 | 11.13 | 113,648 | -0.03(-0.30%) |
May 29, 2008 | 11.14 | 11.23 | 11.12 | 11.17 | 25,521 | +0.03(+0.23%) |
May 28, 2008 | 10.94 | 11.18 | 10.94 | 11.14 | 30,158 | +0.18(+1.69%) |
May 27, 2008 | 10.90 | 10.99 | 10.86 | 10.96 | 26,843 | -0.05(-0.46%) |
May 26, 2008 | 11.17 | 11.22 | 10.84 | 11.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.17 | 11.22 | 10.84 | 11.01 | 46,605 | -0.23(-2.02%) |
May 22, 2008 | 11.00 | 11.23 | 10.95 | 11.23 | 125,447 | +0.21(+1.90%) |
May 21, 2008 | 11.35 | 11.46 | 11.00 | 11.02 | 62,711 | -0.34(-3.03%) |
May 20, 2008 | 11.11 | 11.43 | 11.11 | 11.37 | 37,800 | +0.32(+2.89%) |
May 19, 2008 | 11.17 | 11.19 | 11.00 | 11.05 | 11,647 | -0.04(-0.38%) |
May 16, 2008 | 11.22 | 11.23 | 11.03 | 11.09 | 40,710 | -0.08(-0.75%) |
May 15, 2008 | 11.00 | 11.22 | 11.00 | 11.17 | 48,395 | +0.24(+2.15%) |
May 14, 2008 | 8.806 | 11.25 | 8.806 | 10.94 | 78,106 | -0.03(-0.23%) |
May 13, 2008 | 11.07 | 11.07 | 10.88 | 10.96 | 20,751 | -0.13(-1.21%) |
May 12, 2008 | 10.73 | 11.13 | 10.73 | 11.10 | 64,478 | +0.35(+3.23%) |
May 09, 2008 | 10.25 | 10.76 | 10.25 | 10.75 | 24,747 | +0.55(+5.40%) |
May 08, 2008 | 10.28 | 10.46 | 10.20 | 10.20 | 34,594 | -0.12(-1.14%) |
May 07, 2008 | 10.28 | 10.43 | 10.22 | 10.32 | 40,914 | -0.02(-0.16%) |
May 06, 2008 | 10.08 | 10.35 | 10.07 | 10.33 | 15,342 | +0.26(+2.60%) |
May 05, 2008 | 10.12 | 10.19 | 10.01 | 10.07 | 35,664 | -0.01(-0.10%) |
May 02, 2008 | 9.923 | 10.17 | 9.847 | 10.08 | 64,539 | +0.36(+3.71%) |
May 01, 2008 | 9.570 | 9.780 | 9.486 | 9.721 | 36,837 | +0.01(+0.09%) |
Apr 30, 2008 | 10.05 | 10.09 | 9.621 | 9.713 | 30,463 | -0.29(-2.85%) |
Apr 29, 2008 | 10.03 | 10.04 | 9.889 | 9.998 | 42,743 | +0.04(+0.42%) |
Apr 28, 2008 | 9.688 | 10.01 | 9.637 | 9.956 | 28,529 | +0.32(+3.31%) |
Apr 25, 2008 | 9.637 | 9.688 | 9.520 | 9.637 | 37,880 | -0.01(-0.09%) |
Apr 24, 2008 | 9.570 | 9.721 | 9.478 | 9.646 | 49,672 | +0.12(+1.23%) |
Apr 23, 2008 | 9.545 | 9.654 | 9.503 | 9.528 | 22,751 | -0.09(-0.96%) |
Apr 22, 2008 | 9.738 | 9.814 | 9.587 | 9.621 | 27,218 | -0.20(-2.05%) |
Apr 21, 2008 | 10.04 | 10.10 | 9.788 | 9.822 | 31,654 | -0.18(-1.85%) |
Apr 18, 2008 | 9.822 | 10.02 | 9.780 | 10.01 | 38,475 | +0.26(+2.67%) |
Apr 17, 2008 | 9.914 | 9.914 | 9.520 | 9.746 | 49,553 | -0.23(-2.27%) |
Apr 16, 2008 | 9.864 | 10.11 | 9.830 | 9.973 | 76,832 | +0.29(+2.95%) |
Apr 15, 2008 | 9.898 | 10.01 | 9.646 | 9.688 | 73,020 | -0.14(-1.45%) |
Apr 14, 2008 | 9.931 | 10.06 | 9.822 | 9.830 | 18,820 | -0.13(-1.35%) |
Apr 11, 2008 | 10.13 | 10.18 | 9.923 | 9.965 | 46,099 | -0.35(-3.42%) |
Apr 10, 2008 | 10.18 | 10.36 | 10.07 | 10.32 | 43,002 | +0.18(+1.82%) |
Apr 09, 2008 | 10.33 | 10.39 | 10.07 | 10.13 | 43,597 | -0.29(-2.82%) |
Apr 08, 2008 | 10.01 | 10.70 | 9.973 | 10.43 | 87,910 | +0.39(+3.93%) |
Apr 07, 2008 | 10.08 | 10.25 | 9.982 | 10.03 | 40,560 | -0.04(-0.42%) |
Apr 04, 2008 | 10.16 | 10.16 | 9.898 | 10.07 | 57,058 | -0.03(-0.25%) |
Apr 03, 2008 | 9.805 | 10.11 | 9.654 | 10.10 | 60,989 | +0.30(+3.08%) |
Apr 02, 2008 | 9.469 | 9.898 | 9.419 | 9.797 | 44,431 | +0.35(+3.73%) |
Apr 01, 2008 | 9.503 | 9.646 | 9.402 | 9.444 | 37,522 | -0.05(-0.53%) |
Mar 31, 2008 | 9.486 | 9.562 | 9.209 | 9.495 | 35,974 | -0.07(-0.70%) |
Mar 28, 2008 | 9.889 | 9.906 | 9.511 | 9.562 | 38,832 | -0.44(-4.37%) |
Mar 27, 2008 | 9.998 | 10.08 | 9.864 | 9.998 | 38,594 | +0.02(+0.17%) |
Mar 26, 2008 | 9.889 | 10.07 | 9.864 | 9.982 | 31,209 | +0.14(+1.45%) |
Mar 25, 2008 | 9.906 | 10.18 | 9.654 | 9.839 | 133,652 | -0.02(-0.17%) |
Mar 24, 2008 | 9.192 | 9.931 | 9.192 | 9.856 | 68,612 | +0.62(+6.73%) |
Mar 21, 2008 | 9.117 | 9.251 | 8.966 | 9.234 | 53,603 | +0.00(+0.00%) |
Mar 20, 2008 | 9.117 | 9.251 | 8.966 | 9.234 | 53,603 | +0.13(+1.38%) |
Mar 19, 2008 | 9.553 | 9.663 | 9.108 | 9.108 | 83,026 | -0.50(-5.16%) |
Mar 18, 2008 | 9.537 | 9.612 | 9.369 | 9.604 | 67,302 | +0.11(+1.15%) |
Mar 17, 2008 | 9.461 | 9.604 | 9.377 | 9.495 | 41,572 | -0.14(-1.48%) |
Mar 14, 2008 | 9.839 | 9.839 | 9.537 | 9.637 | 64,086 | -0.25(-2.55%) |
Mar 13, 2008 | 9.654 | 9.982 | 9.621 | 9.889 | 130,912 | +0.08(+0.86%) |
Mar 12, 2008 | 9.956 | 9.956 | 9.604 | 9.805 | 41,572 | -0.18(-1.77%) |
Mar 11, 2008 | 9.713 | 10.08 | 9.453 | 9.982 | 76,236 | +0.41(+4.30%) |
Mar 10, 2008 | 9.746 | 9.839 | 9.537 | 9.570 | 42,049 | -0.13(-1.38%) |
Mar 07, 2008 | 9.721 | 9.931 | 9.612 | 9.705 | 64,681 | -0.08(-0.77%) |
Mar 06, 2008 | 9.730 | 9.998 | 9.730 | 9.780 | 53,842 | -0.09(-0.94%) |
Mar 05, 2008 | 10.05 | 10.14 | 9.646 | 9.872 | 91,364 | -0.26(-2.57%) |
Mar 04, 2008 | 9.990 | 10.13 | 9.637 | 10.13 | 121,740 | +0.12(+1.17%) |