Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.08 | 10.18 | 9.893 | 9.995 | 32,495 | -0.05(-0.49%) |
May 29, 2008 | 9.724 | 10.10 | 9.724 | 10.04 | 17,056 | -0.02(-0.22%) |
May 28, 2008 | 10.11 | 10.11 | 10.02 | 10.07 | 13,038 | -0.05(-0.53%) |
May 27, 2008 | 10.13 | 10.13 | 9.933 | 10.12 | 21,140 | +0.00(+0.04%) |
May 26, 2008 | 10.10 | 10.14 | 10.02 | 10.11 | 14,116 | +0.00(+0.00%) |
May 23, 2008 | 10.10 | 10.14 | 10.02 | 10.11 | 14,116 | -0.00(-0.04%) |
May 22, 2008 | 10.05 | 10.12 | 9.928 | 10.12 | 16,588 | +0.14(+1.42%) |
May 21, 2008 | 9.946 | 10.09 | 9.946 | 9.977 | 24,807 | -0.01(-0.09%) |
May 20, 2008 | 10.10 | 10.10 | 9.866 | 9.986 | 22,061 | -0.05(-0.53%) |
May 19, 2008 | 10.18 | 10.32 | 9.995 | 10.04 | 59,551 | -0.22(-2.12%) |
May 16, 2008 | 10.18 | 10.30 | 10.17 | 10.26 | 14,441 | +0.02(+0.17%) |
May 15, 2008 | 10.23 | 10.29 | 10.18 | 10.24 | 10,031 | -0.01(-0.09%) |
May 14, 2008 | 10.23 | 10.27 | 10.18 | 10.25 | 17,108 | +0.03(+0.26%) |
May 13, 2008 | 10.20 | 10.31 | 10.15 | 10.22 | 20,951 | +0.00(+0.04%) |
May 12, 2008 | 10.14 | 10.31 | 10.06 | 10.22 | 17,561 | +0.08(+0.79%) |
May 09, 2008 | 9.950 | 10.23 | 9.942 | 10.14 | 19,134 | -0.08(-0.78%) |
May 08, 2008 | 10.05 | 10.22 | 9.946 | 10.22 | 20,962 | +0.17(+1.68%) |
May 07, 2008 | 10.38 | 10.39 | 10.05 | 10.05 | 27,029 | -0.28(-2.67%) |
May 06, 2008 | 10.19 | 10.32 | 10.10 | 10.32 | 46,168 | +0.16(+1.57%) |
May 05, 2008 | 10.35 | 10.42 | 9.999 | 10.16 | 28,699 | -0.16(-1.55%) |
May 02, 2008 | 10.34 | 10.41 | 10.22 | 10.32 | 15,762 | -0.00(-0.04%) |
May 01, 2008 | 10.33 | 10.39 | 10.26 | 10.33 | 32,013 | +0.00(+0.04%) |
Apr 30, 2008 | 10.40 | 10.49 | 10.20 | 10.32 | 24,746 | +0.00(+0.04%) |
Apr 29, 2008 | 10.39 | 10.46 | 10.24 | 10.32 | 22,824 | -0.11(-1.07%) |
Apr 28, 2008 | 10.38 | 10.45 | 10.17 | 10.43 | 21,739 | +0.06(+0.56%) |
Apr 25, 2008 | 10.51 | 10.51 | 10.30 | 10.37 | 17,545 | -0.18(-1.68%) |
Apr 24, 2008 | 10.33 | 10.55 | 10.32 | 10.55 | 3,376 | +0.23(+2.24%) |
Apr 23, 2008 | 10.34 | 10.61 | 10.32 | 10.32 | 13,765 | +0.02(+0.22%) |
Apr 22, 2008 | 10.66 | 10.66 | 10.28 | 10.30 | 21,518 | -0.45(-4.21%) |
Apr 21, 2008 | 10.66 | 10.78 | 10.55 | 10.75 | 30,435 | +0.09(+0.83%) |
Apr 18, 2008 | 10.44 | 10.79 | 10.43 | 10.66 | 25,262 | +0.22(+2.13%) |
Apr 17, 2008 | 10.13 | 10.44 | 10.06 | 10.44 | 47,456 | +0.42(+4.21%) |
Apr 16, 2008 | 10.04 | 10.10 | 9.871 | 10.02 | 49,063 | -0.04(-0.40%) |
Apr 15, 2008 | 9.657 | 10.06 | 9.551 | 10.06 | 38,399 | +0.18(+1.80%) |
Apr 14, 2008 | 9.693 | 9.879 | 9.671 | 9.879 | 5,402 | +0.20(+2.11%) |
Apr 11, 2008 | 9.795 | 9.831 | 9.675 | 9.675 | 6,260 | -0.11(-1.13%) |
Apr 10, 2008 | 9.728 | 9.786 | 9.657 | 9.786 | 30,854 | +0.09(+0.96%) |
Apr 09, 2008 | 9.730 | 9.775 | 9.693 | 9.693 | 12,099 | -0.11(-1.13%) |
Apr 08, 2008 | 9.808 | 9.826 | 9.697 | 9.804 | 6,323 | -0.13(-1.30%) |
Apr 07, 2008 | 10.11 | 10.11 | 9.804 | 9.933 | 25,539 | -0.20(-2.02%) |
Apr 04, 2008 | 10.24 | 10.24 | 10.07 | 10.14 | 4,952 | -0.06(-0.61%) |
Apr 03, 2008 | 10.17 | 10.20 | 10.17 | 10.20 | 9,258 | -0.03(-0.30%) |
Apr 02, 2008 | 10.01 | 10.28 | 9.906 | 10.23 | 28,924 | +0.07(+0.70%) |
Apr 01, 2008 | 9.977 | 10.26 | 9.933 | 10.16 | 44,333 | +0.17(+1.69%) |
Mar 31, 2008 | 10.33 | 10.43 | 9.990 | 9.990 | 22,347 | -0.34(-3.27%) |
Mar 28, 2008 | 10.39 | 10.39 | 10.07 | 10.33 | 32,243 | +0.18(+1.75%) |
Mar 27, 2008 | 10.23 | 10.26 | 10.05 | 10.15 | 19,290 | -0.14(-1.34%) |
Mar 26, 2008 | 10.44 | 10.44 | 10.20 | 10.29 | 12,858 | -0.08(-0.81%) |
Mar 25, 2008 | 10.11 | 10.43 | 9.937 | 10.37 | 41,632 | +0.23(+2.23%) |
Mar 24, 2008 | 9.973 | 10.17 | 9.817 | 10.15 | 56,375 | +0.17(+1.74%) |
Mar 21, 2008 | 9.804 | 9.986 | 9.804 | 9.973 | 45,009 | +0.00(+0.00%) |
Mar 20, 2008 | 9.804 | 9.986 | 9.804 | 9.973 | 45,009 | +0.24(+2.42%) |
Mar 19, 2008 | 9.737 | 9.737 | 9.480 | 9.737 | 30,887 | +0.00(+0.00%) |
Mar 18, 2008 | 9.631 | 9.817 | 9.613 | 9.737 | 23,371 | +0.12(+1.29%) |
Mar 17, 2008 | 9.346 | 9.755 | 9.346 | 9.613 | 45,657 | +0.23(+2.41%) |
Mar 14, 2008 | 9.364 | 9.413 | 8.947 | 9.386 | 64,245 | -0.01(-0.09%) |
Mar 13, 2008 | 9.027 | 9.395 | 8.995 | 9.395 | 50,207 | +0.38(+4.24%) |
Mar 12, 2008 | 9.040 | 9.129 | 8.969 | 9.013 | 59,135 | -0.05(-0.54%) |
Mar 11, 2008 | 8.947 | 9.098 | 8.889 | 9.062 | 26,032 | +0.21(+2.41%) |
Mar 10, 2008 | 8.720 | 8.849 | 8.618 | 8.849 | 28,497 | +0.13(+1.48%) |
Mar 07, 2008 | 8.582 | 8.747 | 8.254 | 8.720 | 49,905 | -0.13(-1.51%) |
Mar 06, 2008 | 8.929 | 8.929 | 8.596 | 8.853 | 119,177 | -0.08(-0.85%) |
Mar 05, 2008 | 8.671 | 8.947 | 8.671 | 8.929 | 48,140 | +0.16(+1.77%) |
Mar 04, 2008 | 8.907 | 9.000 | 8.556 | 8.773 | 159,653 | -0.16(-1.79%) |