Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.659 | 9.710 | 9.598 | 9.690 | 1,731,458 | +0.01(+0.05%) |
May 29, 2008 | 9.680 | 9.750 | 9.554 | 9.685 | 2,865,590 | +0.04(+0.37%) |
May 28, 2008 | 9.768 | 9.768 | 9.566 | 9.649 | 1,791,866 | -0.09(-0.94%) |
May 27, 2008 | 9.482 | 9.761 | 9.482 | 9.740 | 1,135,450 | +0.24(+2.53%) |
May 26, 2008 | 9.690 | 9.723 | 9.292 | 9.500 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.690 | 9.723 | 9.292 | 9.500 | 5,679,056 | -0.20(-2.09%) |
May 22, 2008 | 9.890 | 9.890 | 9.667 | 9.702 | 1,234,901 | -0.15(-1.52%) |
May 21, 2008 | 10.02 | 10.09 | 9.819 | 9.852 | 1,652,374 | -0.16(-1.64%) |
May 20, 2008 | 10.11 | 10.17 | 9.979 | 10.02 | 526,695 | -0.12(-1.15%) |
May 19, 2008 | 10.16 | 10.26 | 10.07 | 10.13 | 1,988,357 | -0.07(-0.65%) |
May 16, 2008 | 10.25 | 10.26 | 10.15 | 10.20 | 1,055,530 | -0.03(-0.32%) |
May 15, 2008 | 10.10 | 10.26 | 10.03 | 10.23 | 739,505 | +0.10(+1.00%) |
May 14, 2008 | 10.02 | 10.19 | 10.02 | 10.13 | 820,321 | +0.11(+1.09%) |
May 13, 2008 | 9.963 | 10.06 | 9.920 | 10.02 | 793,619 | +0.02(+0.18%) |
May 12, 2008 | 9.903 | 10.00 | 9.865 | 10.00 | 963,179 | +0.16(+1.60%) |
May 09, 2008 | 9.791 | 9.908 | 9.728 | 9.847 | 902,269 | -0.02(-0.23%) |
May 08, 2008 | 9.996 | 10.02 | 9.801 | 9.870 | 1,418,487 | -0.13(-1.27%) |
May 07, 2008 | 10.14 | 10.14 | 9.948 | 9.996 | 1,962,804 | -0.12(-1.18%) |
May 06, 2008 | 9.989 | 10.12 | 9.989 | 10.12 | 1,668,433 | +0.09(+0.88%) |
May 05, 2008 | 10.16 | 10.17 | 9.984 | 10.03 | 1,111,096 | -0.14(-1.35%) |
May 02, 2008 | 10.18 | 10.33 | 10.13 | 10.16 | 1,621,414 | +0.03(+0.28%) |
May 01, 2008 | 10.20 | 10.22 | 10.01 | 10.14 | 4,262,183 | -0.09(-0.84%) |
Apr 30, 2008 | 10.22 | 10.33 | 10.10 | 10.22 | 1,737,598 | +0.04(+0.40%) |
Apr 29, 2008 | 10.16 | 10.24 | 10.13 | 10.18 | 1,167,176 | -0.03(-0.25%) |
Apr 28, 2008 | 10.34 | 10.34 | 10.11 | 10.21 | 1,804,144 | -0.32(-3.08%) |
Apr 25, 2008 | 10.51 | 10.57 | 10.36 | 10.53 | 1,071,099 | +0.08(+0.78%) |
Apr 24, 2008 | 10.27 | 10.46 | 10.18 | 10.45 | 1,307,556 | +0.25(+2.43%) |
Apr 23, 2008 | 10.12 | 10.25 | 10.03 | 10.20 | 1,154,452 | +0.12(+1.23%) |
Apr 22, 2008 | 10.07 | 10.13 | 9.953 | 10.08 | 889,092 | -0.06(-0.60%) |
Apr 21, 2008 | 10.24 | 10.24 | 10.04 | 10.14 | 1,026,346 | -0.20(-1.94%) |
Apr 18, 2008 | 10.37 | 10.55 | 10.28 | 10.34 | 2,652,051 | +0.14(+1.34%) |
Apr 17, 2008 | 10.07 | 10.23 | 10.01 | 10.20 | 2,539,931 | +0.05(+0.47%) |
Apr 16, 2008 | 10.04 | 10.16 | 9.961 | 10.15 | 2,431,621 | +0.16(+1.62%) |
Apr 15, 2008 | 10.25 | 10.26 | 9.897 | 9.991 | 1,938,051 | -0.23(-2.28%) |
Apr 14, 2008 | 10.17 | 10.27 | 10.17 | 10.22 | 3,326,344 | -0.02(-0.15%) |
Apr 11, 2008 | 10.38 | 10.42 | 10.17 | 10.24 | 1,875,362 | -0.21(-2.04%) |
Apr 10, 2008 | 10.41 | 10.57 | 10.31 | 10.45 | 1,659,095 | +0.11(+1.03%) |
Apr 09, 2008 | 10.64 | 10.71 | 10.30 | 10.35 | 2,126,357 | -0.26(-2.46%) |
Apr 08, 2008 | 10.48 | 10.73 | 10.48 | 10.61 | 4,159,973 | +0.04(+0.38%) |
Apr 07, 2008 | 10.52 | 10.62 | 10.41 | 10.57 | 1,680,011 | +0.09(+0.82%) |
Apr 04, 2008 | 10.68 | 10.72 | 10.40 | 10.48 | 1,322,461 | -0.15(-1.41%) |
Apr 03, 2008 | 10.32 | 10.63 | 10.29 | 10.63 | 1,199,241 | +0.24(+2.27%) |
Apr 02, 2008 | 10.15 | 10.48 | 10.14 | 10.39 | 2,255,509 | +0.22(+2.17%) |
Apr 01, 2008 | 9.819 | 10.17 | 9.735 | 10.17 | 2,373,418 | +0.43(+4.37%) |
Mar 31, 2008 | 9.750 | 10.01 | 9.730 | 9.748 | 2,497,073 | -0.08(-0.83%) |
Mar 28, 2008 | 10.01 | 10.07 | 9.771 | 9.829 | 2,717,420 | -0.19(-1.90%) |
Mar 27, 2008 | 10.13 | 10.28 | 10.02 | 10.02 | 1,680,406 | -0.10(-1.03%) |
Mar 26, 2008 | 10.14 | 10.26 | 10.04 | 10.12 | 1,607,002 | -0.11(-1.09%) |
Mar 25, 2008 | 10.31 | 10.31 | 9.991 | 10.23 | 1,490,976 | -0.06(-0.54%) |
Mar 24, 2008 | 10.13 | 10.37 | 10.06 | 10.29 | 1,477,558 | +0.16(+1.55%) |
Mar 21, 2008 | 9.563 | 10.15 | 9.563 | 10.13 | 3,539,217 | +0.00(+0.00%) |
Mar 20, 2008 | 9.563 | 10.15 | 9.563 | 10.13 | 3,539,217 | +0.40(+4.09%) |
Mar 19, 2008 | 9.799 | 9.877 | 9.682 | 9.735 | 1,748,033 | +0.10(+1.00%) |
Mar 18, 2008 | 9.560 | 9.639 | 9.272 | 9.639 | 1,970,077 | +0.14(+1.52%) |
Mar 17, 2008 | 9.092 | 9.601 | 9.061 | 9.495 | 2,097,943 | +0.24(+2.60%) |
Mar 14, 2008 | 9.429 | 9.482 | 8.998 | 9.254 | 1,824,058 | -0.16(-1.75%) |
Mar 13, 2008 | 9.059 | 9.472 | 8.955 | 9.419 | 3,468,516 | +0.27(+2.94%) |
Mar 12, 2008 | 9.142 | 9.335 | 9.120 | 9.150 | 1,431,384 | -0.04(-0.44%) |
Mar 11, 2008 | 9.076 | 9.196 | 8.909 | 9.190 | 1,692,246 | +0.38(+4.31%) |
Mar 10, 2008 | 8.856 | 8.876 | 8.739 | 8.810 | 1,194,201 | -0.03(-0.34%) |
Mar 07, 2008 | 8.620 | 8.919 | 8.570 | 8.841 | 1,107,379 | +0.14(+1.66%) |
Mar 06, 2008 | 8.864 | 8.902 | 8.648 | 8.696 | 1,529,651 | -0.20(-2.22%) |
Mar 05, 2008 | 9.000 | 9.000 | 8.813 | 8.894 | 1,786,961 | -0.04(-0.40%) |
Mar 04, 2008 | 8.869 | 9.011 | 8.831 | 8.930 | 1,421,518 | -0.04(-0.45%) |