Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.04 | 10.16 | 9.945 | 10.05 | 3,197,825 | -0.04(-0.36%) |
May 29, 2008 | 10.14 | 10.17 | 9.982 | 10.08 | 1,100,450 | -0.02(-0.24%) |
May 28, 2008 | 10.18 | 10.22 | 10.05 | 10.11 | 1,028,923 | -0.07(-0.71%) |
May 27, 2008 | 10.07 | 10.23 | 10.06 | 10.18 | 983,611 | +0.12(+1.20%) |
May 26, 2008 | 9.837 | 10.06 | 9.728 | 10.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.837 | 10.06 | 9.728 | 10.06 | 1,633,210 | +0.14(+1.40%) |
May 22, 2008 | 9.964 | 9.988 | 9.843 | 9.921 | 1,457,962 | -0.02(-0.18%) |
May 21, 2008 | 10.01 | 10.07 | 9.837 | 9.939 | 1,463,995 | -0.07(-0.72%) |
May 20, 2008 | 10.03 | 10.08 | 9.915 | 10.01 | 1,155,441 | -0.10(-0.95%) |
May 19, 2008 | 10.05 | 10.16 | 9.897 | 10.11 | 1,368,578 | -0.02(-0.18%) |
May 16, 2008 | 10.02 | 10.13 | 9.897 | 10.13 | 1,296,956 | +0.13(+1.33%) |
May 15, 2008 | 9.885 | 10.02 | 9.873 | 9.994 | 2,231,961 | +0.10(+0.98%) |
May 14, 2008 | 9.958 | 9.958 | 9.777 | 9.897 | 16,049,851 | -0.22(-2.21%) |
May 13, 2008 | 10.23 | 10.25 | 9.921 | 10.12 | 3,057,110 | -0.14(-1.35%) |
May 12, 2008 | 10.24 | 10.38 | 10.20 | 10.26 | 633,195 | +0.08(+0.77%) |
May 09, 2008 | 10.19 | 10.25 | 10.07 | 10.18 | 482,953 | -0.04(-0.36%) |
May 08, 2008 | 10.34 | 10.34 | 10.16 | 10.22 | 521,039 | -0.10(-0.94%) |
May 07, 2008 | 10.62 | 10.62 | 10.28 | 10.31 | 760,815 | -0.30(-2.84%) |
May 06, 2008 | 10.58 | 10.66 | 10.49 | 10.62 | 594,333 | +0.01(+0.06%) |
May 05, 2008 | 10.77 | 10.77 | 10.44 | 10.61 | 686,021 | -0.07(-0.68%) |
May 02, 2008 | 10.74 | 10.80 | 10.65 | 10.68 | 1,021,481 | +0.07(+0.62%) |
May 01, 2008 | 10.20 | 10.63 | 10.20 | 10.62 | 676,309 | +0.46(+4.52%) |
Apr 30, 2008 | 10.40 | 10.48 | 10.02 | 10.16 | 806,358 | -0.24(-2.27%) |
Apr 29, 2008 | 10.39 | 10.51 | 10.19 | 10.39 | 1,103,400 | +0.04(+0.41%) |
Apr 28, 2008 | 10.42 | 10.46 | 10.25 | 10.35 | 969,734 | -0.06(-0.58%) |
Apr 25, 2008 | 10.40 | 10.49 | 10.16 | 10.41 | 399,444 | +0.07(+0.64%) |
Apr 24, 2008 | 10.23 | 10.36 | 9.964 | 10.34 | 1,535,768 | +0.13(+1.30%) |
Apr 23, 2008 | 10.07 | 10.29 | 9.945 | 10.21 | 697,741 | +0.19(+1.87%) |
Apr 22, 2008 | 10.15 | 10.20 | 9.915 | 10.02 | 569,810 | -0.20(-1.95%) |
Apr 21, 2008 | 10.33 | 10.38 | 10.19 | 10.22 | 427,774 | -0.17(-1.63%) |
Apr 18, 2008 | 10.33 | 10.74 | 10.33 | 10.39 | 612,479 | +0.07(+0.64%) |
Apr 17, 2008 | 10.22 | 10.61 | 10.11 | 10.33 | 803,051 | +0.04(+0.35%) |
Apr 16, 2008 | 10.16 | 10.31 | 10.11 | 10.29 | 1,072,218 | +0.21(+2.03%) |
Apr 15, 2008 | 10.02 | 10.10 | 9.964 | 10.08 | 510,495 | +0.11(+1.15%) |
Apr 14, 2008 | 9.921 | 10.28 | 9.843 | 9.970 | 841,315 | +0.01(+0.06%) |
Apr 11, 2008 | 9.952 | 10.17 | 9.885 | 9.964 | 1,082,539 | -0.09(-0.90%) |
Apr 10, 2008 | 10.05 | 10.15 | 9.921 | 10.05 | 868,616 | +0.02(+0.18%) |
Apr 09, 2008 | 10.43 | 10.46 | 10.000 | 10.04 | 748,316 | -0.34(-3.26%) |
Apr 08, 2008 | 10.27 | 10.46 | 10.16 | 10.37 | 1,074,669 | +0.08(+0.76%) |
Apr 07, 2008 | 10.21 | 10.35 | 10.16 | 10.30 | 970,852 | +0.07(+0.65%) |
Apr 04, 2008 | 10.33 | 10.39 | 10.08 | 10.23 | 1,216,537 | -0.12(-1.17%) |
Apr 03, 2008 | 10.35 | 10.46 | 10.28 | 10.35 | 1,344,848 | -0.12(-1.15%) |
Apr 02, 2008 | 10.24 | 10.56 | 10.21 | 10.47 | 2,679,718 | +0.31(+3.09%) |
Apr 01, 2008 | 9.758 | 10.16 | 9.758 | 10.16 | 1,181,961 | +0.39(+3.95%) |
Mar 31, 2008 | 9.553 | 9.921 | 9.523 | 9.770 | 2,109,446 | +0.21(+2.15%) |
Mar 28, 2008 | 9.861 | 9.927 | 9.517 | 9.565 | 1,249,156 | -0.30(-3.06%) |
Mar 27, 2008 | 10.11 | 10.11 | 9.867 | 9.867 | 681,537 | -0.25(-2.45%) |
Mar 26, 2008 | 9.921 | 10.19 | 9.897 | 10.11 | 815,136 | +0.10(+1.02%) |
Mar 25, 2008 | 10.02 | 10.05 | 9.402 | 10.01 | 1,393,460 | -0.34(-3.26%) |
Mar 24, 2008 | 10.35 | 10.51 | 10.33 | 10.35 | 1,054,012 | +0.07(+0.65%) |
Mar 21, 2008 | 10.25 | 10.34 | 10.18 | 10.28 | 3,326,318 | +0.00(+0.00%) |
Mar 20, 2008 | 10.25 | 10.34 | 10.18 | 10.28 | 3,326,318 | +0.19(+1.91%) |
Mar 19, 2008 | 10.12 | 10.32 | 10.09 | 10.09 | 1,342,735 | +0.02(+0.24%) |
Mar 18, 2008 | 9.668 | 10.08 | 9.638 | 10.07 | 1,272,006 | +0.54(+5.64%) |
Mar 17, 2008 | 9.161 | 9.656 | 9.131 | 9.529 | 1,235,482 | +0.08(+0.89%) |
Mar 14, 2008 | 9.698 | 9.716 | 9.282 | 9.445 | 1,066,135 | -0.18(-1.88%) |
Mar 13, 2008 | 9.306 | 9.680 | 9.167 | 9.626 | 1,130,262 | +0.23(+2.44%) |
Mar 12, 2008 | 9.469 | 9.686 | 9.372 | 9.396 | 1,430,384 | -0.31(-3.23%) |
Mar 11, 2008 | 9.342 | 9.716 | 9.282 | 9.710 | 1,574,844 | +0.64(+7.05%) |
Mar 10, 2008 | 9.095 | 9.137 | 8.974 | 9.070 | 1,859,203 | -0.01(-0.13%) |
Mar 07, 2008 | 8.950 | 9.119 | 8.901 | 9.082 | 2,417,611 | +0.05(+0.53%) |
Mar 06, 2008 | 9.131 | 9.143 | 8.932 | 9.034 | 864,505 | -0.13(-1.45%) |
Mar 05, 2008 | 9.209 | 9.318 | 9.058 | 9.167 | 507,880 | -0.06(-0.65%) |
Mar 04, 2008 | 9.149 | 9.282 | 9.034 | 9.227 | 815,919 | +0.04(+0.46%) |