Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.15 | 10.21 | 10.00 | 10.11 | 495,151 | +0.05(+0.49%) |
May 29, 2008 | 9.722 | 10.13 | 9.610 | 10.06 | 182,712 | +0.33(+3.37%) |
May 28, 2008 | 9.882 | 9.882 | 9.645 | 9.736 | 108,259 | -0.18(-1.83%) |
May 27, 2008 | 9.826 | 9.959 | 9.750 | 9.917 | 196,588 | +0.09(+0.92%) |
May 26, 2008 | 9.785 | 9.833 | 9.701 | 9.826 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.785 | 9.833 | 9.701 | 9.826 | 159,355 | -0.01(-0.14%) |
May 22, 2008 | 9.729 | 9.854 | 9.603 | 9.840 | 233,113 | +0.11(+1.15%) |
May 21, 2008 | 9.505 | 9.778 | 9.365 | 9.729 | 277,495 | +0.28(+2.96%) |
May 20, 2008 | 9.652 | 9.701 | 9.316 | 9.449 | 331,769 | -0.22(-2.24%) |
May 19, 2008 | 9.673 | 9.799 | 9.505 | 9.666 | 226,561 | +0.04(+0.44%) |
May 16, 2008 | 9.785 | 9.924 | 9.540 | 9.624 | 196,745 | -0.16(-1.64%) |
May 15, 2008 | 9.785 | 9.868 | 9.610 | 9.785 | 362,485 | +0.01(+0.14%) |
May 14, 2008 | 9.833 | 9.973 | 9.757 | 9.771 | 184,028 | -0.09(-0.92%) |
May 13, 2008 | 9.833 | 9.980 | 9.729 | 9.861 | 175,369 | +0.03(+0.28%) |
May 12, 2008 | 9.799 | 10.01 | 9.351 | 9.833 | 414,745 | +0.01(+0.14%) |
May 09, 2008 | 9.470 | 10.07 | 9.365 | 9.819 | 78,688 | -0.20(-1.95%) |
May 08, 2008 | 10.16 | 10.16 | 9.819 | 10.02 | 195,984 | -0.13(-1.24%) |
May 07, 2008 | 10.45 | 10.48 | 10.09 | 10.14 | 159,867 | -0.30(-2.88%) |
May 06, 2008 | 10.34 | 10.48 | 10.13 | 10.44 | 118,064 | +0.08(+0.74%) |
May 05, 2008 | 10.60 | 10.60 | 10.33 | 10.36 | 157,250 | -0.22(-2.11%) |
May 02, 2008 | 10.83 | 10.85 | 10.51 | 10.59 | 165,874 | -0.08(-0.72%) |
May 01, 2008 | 10.43 | 10.79 | 10.31 | 10.67 | 314,840 | +0.31(+3.04%) |
Apr 30, 2008 | 10.40 | 10.54 | 10.24 | 10.35 | 140,225 | +0.01(+0.07%) |
Apr 29, 2008 | 10.27 | 10.99 | 10.20 | 10.34 | 509,495 | +0.08(+0.75%) |
Apr 28, 2008 | 10.06 | 10.32 | 10.03 | 10.27 | 297,258 | +0.31(+3.09%) |
Apr 25, 2008 | 10.18 | 10.18 | 9.771 | 9.959 | 181,139 | -0.16(-1.59%) |
Apr 24, 2008 | 9.785 | 10.32 | 9.750 | 10.12 | 192,447 | +0.33(+3.35%) |
Apr 23, 2008 | 9.931 | 10.05 | 9.680 | 9.792 | 744,172 | -0.09(-0.92%) |
Apr 22, 2008 | 10.09 | 10.16 | 9.687 | 9.882 | 266,877 | -0.27(-2.68%) |
Apr 21, 2008 | 9.938 | 10.26 | 9.896 | 10.15 | 534,811 | +0.10(+0.97%) |
Apr 18, 2008 | 9.806 | 10.15 | 9.680 | 10.06 | 464,723 | +0.41(+4.28%) |
Apr 17, 2008 | 9.505 | 9.736 | 9.358 | 9.645 | 551,533 | +0.08(+0.80%) |
Apr 16, 2008 | 9.330 | 9.575 | 9.309 | 9.568 | 394,729 | +0.34(+3.71%) |
Apr 15, 2008 | 9.281 | 9.323 | 9.065 | 9.225 | 319,761 | +0.07(+0.76%) |
Apr 14, 2008 | 9.086 | 9.267 | 8.988 | 9.156 | 444,148 | +0.08(+0.85%) |
Apr 11, 2008 | 9.135 | 9.190 | 8.995 | 9.079 | 519,103 | -0.10(-1.14%) |
Apr 10, 2008 | 9.030 | 9.232 | 8.946 | 9.184 | 377,165 | +0.17(+1.86%) |
Apr 09, 2008 | 9.386 | 9.428 | 8.862 | 9.016 | 330,133 | -0.29(-3.08%) |
Apr 08, 2008 | 8.722 | 9.519 | 8.666 | 9.302 | 509,374 | +0.01(+0.08%) |
Apr 07, 2008 | 9.316 | 9.435 | 9.281 | 9.295 | 192,446 | +0.03(+0.30%) |
Apr 04, 2008 | 9.002 | 9.526 | 8.827 | 9.267 | 262,127 | +0.36(+4.08%) |
Apr 03, 2008 | 8.967 | 9.002 | 8.422 | 8.904 | 918,018 | -0.06(-0.70%) |
Apr 02, 2008 | 9.016 | 9.121 | 8.862 | 8.967 | 309,201 | -0.06(-0.62%) |
Apr 01, 2008 | 9.100 | 9.156 | 8.834 | 9.023 | 1,106,058 | +0.08(+0.94%) |
Mar 31, 2008 | 9.093 | 9.274 | 8.841 | 8.939 | 1,251,686 | -0.07(-0.78%) |
Mar 28, 2008 | 9.526 | 9.526 | 8.568 | 9.009 | 1,443,131 | -0.48(-5.08%) |
Mar 27, 2008 | 9.757 | 9.764 | 9.435 | 9.491 | 263,987 | -0.24(-2.44%) |
Mar 26, 2008 | 10.16 | 10.16 | 9.729 | 9.729 | 203,463 | -0.47(-4.59%) |
Mar 25, 2008 | 10.23 | 10.23 | 10.11 | 10.20 | 177,279 | -0.02(-0.21%) |
Mar 24, 2008 | 10.20 | 10.25 | 10.15 | 10.22 | 222,692 | +0.07(+0.69%) |
Mar 21, 2008 | 10.48 | 10.50 | 10.14 | 10.15 | 852,772 | +0.00(+0.00%) |
Mar 20, 2008 | 10.48 | 10.50 | 10.14 | 10.15 | 852,772 | -0.38(-3.65%) |
Mar 19, 2008 | 10.13 | 10.66 | 10.08 | 10.53 | 193,904 | +0.40(+3.93%) |
Mar 18, 2008 | 10.13 | 10.29 | 9.854 | 10.13 | 411,219 | +0.15(+1.54%) |
Mar 17, 2008 | 9.715 | 10.54 | 9.715 | 9.980 | 207,326 | -0.03(-0.35%) |
Mar 14, 2008 | 10.50 | 10.50 | 9.959 | 10.02 | 372,444 | -0.29(-2.78%) |
Mar 13, 2008 | 9.610 | 10.48 | 9.414 | 10.30 | 1,102,308 | +0.59(+6.04%) |
Mar 12, 2008 | 9.743 | 9.924 | 9.337 | 9.715 | 148,519 | +0.01(+0.07%) |
Mar 11, 2008 | 9.414 | 9.722 | 9.323 | 9.708 | 175,133 | +0.55(+6.03%) |
Mar 10, 2008 | 9.225 | 9.344 | 8.932 | 9.156 | 402,435 | -0.05(-0.53%) |
Mar 07, 2008 | 9.477 | 9.729 | 8.869 | 9.204 | 397,769 | -0.45(-4.63%) |
Mar 06, 2008 | 9.819 | 9.945 | 9.218 | 9.652 | 679,070 | -0.22(-2.20%) |
Mar 05, 2008 | 9.785 | 10.27 | 9.722 | 9.868 | 291,173 | -0.17(-1.74%) |
Mar 04, 2008 | 9.973 | 10.29 | 9.924 | 10.04 | 205,609 | -0.08(-0.76%) |