Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.76 | 10.76 | 10.43 | 10.49 | 568,647 | -0.27(-2.50%) |
May 29, 2008 | 10.53 | 10.90 | 10.53 | 10.76 | 409,801 | +0.21(+1.95%) |
May 28, 2008 | 10.79 | 10.79 | 10.45 | 10.55 | 327,066 | -0.09(-0.82%) |
May 27, 2008 | 10.17 | 10.65 | 9.991 | 10.64 | 481,726 | +0.51(+5.07%) |
May 26, 2008 | 10.20 | 10.20 | 9.943 | 10.12 | 362,756 | +0.00(+0.00%) |
May 23, 2008 | 10.20 | 10.20 | 9.943 | 10.12 | 362,756 | -0.13(-1.23%) |
May 22, 2008 | 10.16 | 10.43 | 10.05 | 10.25 | 272,211 | +0.16(+1.57%) |
May 21, 2008 | 10.12 | 10.43 | 9.999 | 10.09 | 598,991 | +0.00(+0.00%) |
May 20, 2008 | 9.904 | 10.20 | 9.904 | 10.09 | 435,277 | +0.15(+1.51%) |
May 19, 2008 | 10.11 | 10.20 | 9.856 | 9.943 | 384,084 | -0.17(-1.72%) |
May 16, 2008 | 10.14 | 10.27 | 9.912 | 10.12 | 368,705 | +0.02(+0.16%) |
May 15, 2008 | 10.01 | 10.16 | 9.880 | 10.10 | 215,429 | +0.06(+0.63%) |
May 14, 2008 | 10.09 | 10.20 | 9.999 | 10.04 | 257,573 | -0.02(-0.24%) |
May 13, 2008 | 9.983 | 10.12 | 9.908 | 10.06 | 378,264 | +0.10(+1.03%) |
May 12, 2008 | 9.848 | 10.05 | 9.841 | 9.959 | 284,766 | +0.16(+1.61%) |
May 09, 2008 | 9.785 | 10.03 | 9.698 | 9.801 | 219,858 | -0.11(-1.12%) |
May 08, 2008 | 9.888 | 9.975 | 9.704 | 9.912 | 301,370 | +0.04(+0.40%) |
May 07, 2008 | 10.05 | 10.27 | 9.825 | 9.872 | 297,978 | -0.19(-1.88%) |
May 06, 2008 | 9.935 | 10.19 | 9.785 | 10.06 | 408,453 | +0.06(+0.63%) |
May 05, 2008 | 9.943 | 10.02 | 9.764 | 9.999 | 590,114 | +0.07(+0.72%) |
May 02, 2008 | 10.37 | 10.37 | 9.754 | 9.927 | 749,715 | -0.39(-3.75%) |
May 01, 2008 | 9.627 | 10.32 | 9.627 | 10.31 | 639,050 | +0.76(+7.93%) |
Apr 30, 2008 | 9.698 | 9.825 | 9.517 | 9.556 | 368,896 | -0.10(-1.06%) |
Apr 29, 2008 | 9.588 | 9.706 | 9.485 | 9.659 | 388,913 | +0.08(+0.82%) |
Apr 28, 2008 | 9.683 | 9.698 | 9.477 | 9.580 | 418,782 | -0.13(-1.30%) |
Apr 25, 2008 | 9.967 | 9.967 | 9.580 | 9.706 | 484,057 | -0.17(-1.76%) |
Apr 24, 2008 | 9.675 | 9.888 | 9.525 | 9.880 | 724,794 | +0.11(+1.13%) |
Apr 23, 2008 | 9.927 | 9.943 | 9.446 | 9.770 | 975,098 | +0.41(+4.39%) |
Apr 22, 2008 | 9.659 | 9.659 | 9.146 | 9.359 | 728,624 | -0.36(-3.74%) |
Apr 21, 2008 | 9.904 | 9.935 | 9.343 | 9.722 | 673,563 | -0.24(-2.38%) |
Apr 18, 2008 | 9.217 | 9.991 | 9.217 | 9.959 | 774,593 | +0.92(+10.13%) |
Apr 17, 2008 | 8.917 | 9.225 | 8.917 | 9.043 | 326,042 | +0.06(+0.70%) |
Apr 16, 2008 | 8.917 | 9.153 | 8.885 | 8.980 | 381,757 | +0.15(+1.70%) |
Apr 15, 2008 | 8.727 | 8.917 | 8.569 | 8.830 | 239,484 | +0.17(+1.91%) |
Apr 14, 2008 | 8.640 | 8.806 | 8.537 | 8.664 | 431,644 | -0.01(-0.09%) |
Apr 11, 2008 | 8.676 | 8.964 | 8.585 | 8.672 | 543,922 | -0.39(-4.27%) |
Apr 10, 2008 | 8.972 | 9.319 | 8.845 | 9.059 | 492,068 | +0.10(+1.15%) |
Apr 09, 2008 | 9.082 | 9.240 | 8.845 | 8.956 | 307,305 | -0.09(-1.05%) |
Apr 08, 2008 | 9.035 | 9.161 | 8.924 | 9.051 | 291,561 | -0.01(-0.09%) |
Apr 07, 2008 | 9.122 | 9.169 | 9.027 | 9.059 | 202,323 | -0.03(-0.35%) |
Apr 04, 2008 | 9.098 | 9.232 | 8.901 | 9.090 | 294,170 | +0.03(+0.35%) |
Apr 03, 2008 | 9.098 | 9.209 | 9.035 | 9.059 | 324,876 | -0.08(-0.86%) |
Apr 02, 2008 | 9.256 | 9.335 | 9.082 | 9.138 | 539,804 | -0.23(-2.45%) |
Apr 01, 2008 | 9.082 | 9.414 | 9.075 | 9.367 | 490,200 | +0.39(+4.31%) |
Mar 31, 2008 | 8.940 | 9.177 | 8.932 | 8.980 | 372,074 | +0.07(+0.80%) |
Mar 28, 2008 | 8.901 | 9.043 | 8.885 | 8.909 | 360,846 | -0.04(-0.44%) |
Mar 27, 2008 | 8.980 | 9.114 | 8.853 | 8.948 | 395,462 | -0.02(-0.26%) |
Mar 26, 2008 | 8.877 | 9.256 | 8.755 | 8.972 | 547,952 | +0.04(+0.44%) |
Mar 25, 2008 | 9.011 | 9.248 | 8.806 | 8.932 | 351,463 | -0.09(-1.05%) |
Mar 24, 2008 | 8.759 | 9.319 | 8.506 | 9.027 | 401,137 | +0.34(+3.91%) |
Mar 21, 2008 | 8.680 | 8.735 | 8.419 | 8.688 | 954,162 | +0.00(+0.00%) |
Mar 20, 2008 | 8.680 | 8.735 | 8.419 | 8.688 | 954,162 | +0.09(+1.01%) |
Mar 19, 2008 | 8.640 | 8.996 | 8.561 | 8.601 | 513,730 | -0.01(-0.09%) |
Mar 18, 2008 | 8.395 | 8.624 | 8.285 | 8.609 | 392,142 | +0.28(+3.32%) |
Mar 17, 2008 | 8.372 | 8.545 | 8.316 | 8.332 | 309,482 | -0.15(-1.77%) |
Mar 14, 2008 | 9.011 | 9.067 | 8.435 | 8.482 | 748,090 | -0.47(-5.21%) |
Mar 13, 2008 | 8.822 | 9.043 | 8.719 | 8.948 | 429,556 | +0.03(+0.35%) |
Mar 12, 2008 | 9.051 | 9.248 | 8.782 | 8.917 | 687,977 | -0.10(-1.14%) |
Mar 11, 2008 | 8.853 | 9.153 | 8.640 | 9.019 | 693,095 | +0.33(+3.82%) |
Mar 10, 2008 | 8.688 | 8.814 | 8.688 | 8.688 | 522,989 | +0.02(+0.27%) |
Mar 07, 2008 | 8.645 | 8.845 | 8.616 | 8.664 | 601,160 | -0.03(-0.36%) |
Mar 06, 2008 | 8.782 | 9.359 | 8.688 | 8.695 | 979,976 | +0.16(+1.85%) |
Mar 05, 2008 | 8.569 | 8.609 | 8.411 | 8.537 | 384,588 | +0.01(+0.09%) |
Mar 04, 2008 | 8.561 | 8.695 | 8.435 | 8.530 | 1,154,162 | -0.06(-0.74%) |