Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.09 | 11.32 | 11.03 | 11.23 | 621,250 | +0.24(+2.18%) |
May 29, 2008 | 10.58 | 11.01 | 10.58 | 10.99 | 428,142 | +0.37(+3.49%) |
May 28, 2008 | 10.74 | 10.74 | 10.57 | 10.62 | 516,951 | -0.05(-0.42%) |
May 27, 2008 | 10.62 | 10.74 | 10.54 | 10.67 | 829,200 | +0.06(+0.60%) |
May 26, 2008 | 10.49 | 10.69 | 10.46 | 10.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.49 | 10.69 | 10.46 | 10.61 | 833,784 | +0.01(+0.08%) |
May 22, 2008 | 10.12 | 10.62 | 10.04 | 10.60 | 1,700,067 | +0.47(+4.60%) |
May 21, 2008 | 10.12 | 10.24 | 10.05 | 10.13 | 1,090,098 | +0.06(+0.58%) |
May 20, 2008 | 10.10 | 10.20 | 9.931 | 10.07 | 938,968 | +0.00(+0.00%) |
May 19, 2008 | 9.995 | 10.14 | 9.924 | 10.07 | 831,036 | +0.12(+1.23%) |
May 16, 2008 | 9.941 | 10.04 | 9.850 | 9.950 | 1,379,962 | +0.05(+0.55%) |
May 15, 2008 | 9.714 | 9.931 | 9.701 | 9.895 | 464,125 | +0.07(+0.74%) |
May 14, 2008 | 9.760 | 9.868 | 9.746 | 9.823 | 461,375 | +0.06(+0.65%) |
May 13, 2008 | 9.701 | 9.787 | 9.629 | 9.760 | 1,115,531 | -0.03(-0.32%) |
May 12, 2008 | 9.615 | 9.823 | 9.615 | 9.791 | 1,239,070 | +0.11(+1.12%) |
May 09, 2008 | 9.479 | 9.791 | 9.457 | 9.683 | 777,285 | +0.09(+0.99%) |
May 08, 2008 | 9.371 | 9.588 | 9.371 | 9.588 | 863,199 | +0.16(+1.68%) |
May 07, 2008 | 9.850 | 10.03 | 9.294 | 9.430 | 3,505,316 | -0.42(-4.27%) |
May 06, 2008 | 10.46 | 10.46 | 9.764 | 9.850 | 3,242,407 | -1.31(-11.75%) |
May 05, 2008 | 11.20 | 11.32 | 11.03 | 11.16 | 332,123 | -0.02(-0.16%) |
May 02, 2008 | 11.22 | 11.39 | 11.14 | 11.18 | 416,915 | -0.03(-0.28%) |
May 01, 2008 | 10.81 | 11.39 | 10.66 | 11.21 | 679,724 | +0.42(+3.85%) |
Apr 30, 2008 | 10.67 | 11.08 | 10.65 | 10.79 | 590,556 | +0.14(+1.27%) |
Apr 29, 2008 | 10.57 | 10.69 | 10.44 | 10.66 | 214,405 | +0.05(+0.51%) |
Apr 28, 2008 | 10.39 | 10.70 | 10.30 | 10.61 | 322,902 | +0.14(+1.38%) |
Apr 25, 2008 | 10.67 | 10.67 | 10.12 | 10.46 | 489,091 | -0.14(-1.32%) |
Apr 24, 2008 | 10.20 | 10.61 | 10.00 | 10.60 | 533,728 | +0.44(+4.36%) |
Apr 23, 2008 | 10.24 | 10.30 | 10.02 | 10.16 | 369,112 | -0.04(-0.35%) |
Apr 22, 2008 | 10.00 | 10.19 | 9.981 | 10.19 | 497,999 | +0.18(+1.81%) |
Apr 21, 2008 | 9.629 | 10.09 | 9.629 | 10.01 | 602,195 | +0.34(+3.50%) |
Apr 18, 2008 | 9.651 | 9.719 | 9.497 | 9.674 | 563,572 | +0.18(+1.90%) |
Apr 17, 2008 | 9.791 | 9.891 | 9.466 | 9.493 | 637,917 | -0.32(-3.27%) |
Apr 16, 2008 | 9.271 | 9.877 | 9.271 | 9.814 | 829,415 | +0.60(+6.47%) |
Apr 15, 2008 | 9.362 | 9.375 | 9.014 | 9.217 | 699,242 | -0.12(-1.31%) |
Apr 14, 2008 | 9.258 | 9.705 | 9.222 | 9.339 | 1,668,683 | +0.12(+1.27%) |
Apr 11, 2008 | 9.846 | 9.873 | 9.204 | 9.222 | 856,857 | -0.72(-7.27%) |
Apr 10, 2008 | 9.683 | 9.945 | 9.561 | 9.945 | 991,933 | +0.28(+2.85%) |
Apr 09, 2008 | 10.21 | 10.26 | 9.633 | 9.669 | 1,015,604 | -0.50(-4.93%) |
Apr 08, 2008 | 10.14 | 10.26 | 10.02 | 10.17 | 1,358,710 | +0.02(+0.18%) |
Apr 07, 2008 | 10.28 | 10.28 | 10.13 | 10.15 | 2,722,239 | -0.02(-0.18%) |
Apr 04, 2008 | 10.24 | 10.30 | 10.11 | 10.17 | 531,686 | -0.09(-0.88%) |
Apr 03, 2008 | 10.10 | 10.26 | 10.06 | 10.26 | 797,164 | +0.17(+1.70%) |
Apr 02, 2008 | 9.868 | 10.33 | 9.868 | 10.09 | 471,429 | +0.11(+1.09%) |
Apr 01, 2008 | 9.814 | 10.07 | 9.746 | 9.981 | 565,207 | +0.39(+4.05%) |
Mar 31, 2008 | 9.407 | 9.678 | 9.375 | 9.592 | 238,249 | +0.11(+1.14%) |
Mar 28, 2008 | 9.633 | 9.773 | 9.430 | 9.484 | 436,902 | -0.15(-1.55%) |
Mar 27, 2008 | 9.868 | 9.868 | 9.615 | 9.633 | 422,080 | -0.20(-2.02%) |
Mar 26, 2008 | 10.09 | 10.13 | 9.742 | 9.832 | 592,417 | -0.34(-3.33%) |
Mar 25, 2008 | 9.900 | 10.25 | 9.502 | 10.17 | 695,504 | +0.29(+2.97%) |
Mar 24, 2008 | 9.701 | 9.891 | 9.168 | 9.877 | 951,761 | +0.03(+0.32%) |
Mar 21, 2008 | 9.651 | 9.873 | 9.399 | 9.846 | 751,527 | +0.00(+0.00%) |
Mar 20, 2008 | 9.651 | 9.873 | 9.399 | 9.846 | 751,084 | +0.41(+4.36%) |
Mar 19, 2008 | 9.755 | 9.873 | 9.434 | 9.434 | 253,513 | -0.23(-2.39%) |
Mar 18, 2008 | 9.520 | 9.692 | 9.235 | 9.665 | 274,529 | +0.37(+3.99%) |
Mar 17, 2008 | 9.154 | 9.488 | 9.109 | 9.294 | 360,803 | -0.14(-1.44%) |
Mar 14, 2008 | 9.796 | 9.796 | 9.308 | 9.430 | 230,153 | -0.30(-3.11%) |
Mar 13, 2008 | 9.403 | 9.841 | 9.398 | 9.733 | 297,314 | +0.23(+2.38%) |
Mar 12, 2008 | 9.674 | 9.846 | 9.507 | 9.507 | 337,354 | -0.20(-2.09%) |
Mar 11, 2008 | 9.583 | 9.814 | 9.380 | 9.710 | 381,376 | +0.35(+3.77%) |
Mar 10, 2008 | 9.285 | 9.466 | 9.199 | 9.357 | 360,361 | +0.09(+0.93%) |
Mar 07, 2008 | 9.199 | 9.425 | 9.154 | 9.271 | 460,572 | -0.05(-0.49%) |
Mar 06, 2008 | 9.330 | 9.366 | 9.163 | 9.317 | 330,054 | -0.03(-0.34%) |
Mar 05, 2008 | 9.448 | 9.516 | 9.303 | 9.348 | 240,019 | -0.04(-0.39%) |
Mar 04, 2008 | 9.271 | 9.484 | 9.267 | 9.384 | 311,030 | +0.12(+1.27%) |