Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.29 | 10.39 | 10.07 | 10.08 | 659,287 | -0.11(-1.10%) |
May 29, 2008 | 10.32 | 10.39 | 10.17 | 10.19 | 744,631 | +0.03(+0.25%) |
May 28, 2008 | 10.26 | 10.31 | 10.08 | 10.17 | 647,413 | -0.05(-0.49%) |
May 27, 2008 | 10.18 | 10.27 | 10.13 | 10.22 | 622,144 | +0.05(+0.48%) |
May 26, 2008 | 10.24 | 10.26 | 10.17 | 10.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.24 | 10.26 | 10.17 | 10.17 | 448,845 | -0.05(-0.51%) |
May 22, 2008 | 10.26 | 10.35 | 10.18 | 10.22 | 497,640 | -0.04(-0.42%) |
May 21, 2008 | 10.35 | 10.39 | 10.18 | 10.27 | 614,685 | -0.12(-1.14%) |
May 20, 2008 | 10.29 | 10.41 | 10.27 | 10.38 | 962,227 | +0.11(+1.04%) |
May 19, 2008 | 10.34 | 10.45 | 10.27 | 10.28 | 855,761 | +0.02(+0.15%) |
May 16, 2008 | 10.08 | 10.36 | 10.07 | 10.26 | 2,799,420 | +0.36(+3.68%) |
May 15, 2008 | 10.03 | 10.03 | 9.810 | 9.897 | 1,014,406 | -0.06(-0.64%) |
May 14, 2008 | 10.07 | 10.14 | 9.942 | 9.961 | 956,208 | -0.03(-0.33%) |
May 13, 2008 | 10.09 | 10.11 | 9.955 | 9.994 | 470,251 | -0.02(-0.19%) |
May 12, 2008 | 9.969 | 10.03 | 9.878 | 10.01 | 666,879 | +0.12(+1.23%) |
May 09, 2008 | 9.938 | 10.05 | 9.771 | 9.891 | 336,591 | -0.08(-0.80%) |
May 08, 2008 | 10.04 | 10.14 | 9.915 | 9.971 | 1,182,856 | +0.01(+0.10%) |
May 07, 2008 | 10.21 | 10.27 | 9.961 | 9.961 | 646,185 | -0.21(-2.04%) |
May 06, 2008 | 10.35 | 10.35 | 10.13 | 10.17 | 793,153 | -0.11(-1.04%) |
May 05, 2008 | 10.50 | 10.50 | 10.26 | 10.28 | 425,097 | -0.21(-2.00%) |
May 02, 2008 | 10.78 | 10.78 | 10.36 | 10.48 | 1,412,677 | -0.10(-0.95%) |
May 01, 2008 | 10.17 | 10.66 | 10.13 | 10.59 | 1,330,267 | +0.40(+3.96%) |
Apr 30, 2008 | 10.20 | 10.31 | 10.03 | 10.18 | 759,069 | +0.02(+0.15%) |
Apr 29, 2008 | 10.07 | 10.31 | 10.03 | 10.17 | 482,790 | -0.17(-1.65%) |
Apr 28, 2008 | 10.18 | 10.42 | 10.13 | 10.34 | 657,079 | +0.11(+1.06%) |
Apr 25, 2008 | 10.33 | 10.38 | 10.11 | 10.23 | 698,859 | -0.03(-0.34%) |
Apr 24, 2008 | 10.40 | 10.40 | 10.10 | 10.26 | 533,441 | -0.03(-0.26%) |
Apr 23, 2008 | 10.32 | 10.32 | 10.03 | 10.29 | 550,344 | +0.07(+0.66%) |
Apr 22, 2008 | 10.10 | 10.27 | 9.986 | 10.22 | 576,305 | +0.08(+0.76%) |
Apr 21, 2008 | 10.09 | 10.21 | 9.994 | 10.15 | 542,385 | +0.05(+0.54%) |
Apr 18, 2008 | 10.23 | 10.23 | 9.967 | 10.09 | 694,815 | +0.10(+1.05%) |
Apr 17, 2008 | 9.798 | 9.986 | 9.740 | 9.986 | 539,126 | +0.09(+0.96%) |
Apr 16, 2008 | 9.920 | 10.08 | 9.839 | 9.891 | 566,597 | +0.12(+1.23%) |
Apr 15, 2008 | 9.926 | 9.926 | 9.603 | 9.771 | 1,025,877 | -0.27(-2.70%) |
Apr 14, 2008 | 10.22 | 10.28 | 9.938 | 10.04 | 724,592 | -0.19(-1.82%) |
Apr 11, 2008 | 10.17 | 10.31 | 10.16 | 10.23 | 900,073 | -0.14(-1.31%) |
Apr 10, 2008 | 10.42 | 10.51 | 10.25 | 10.36 | 1,670,165 | +0.03(+0.24%) |
Apr 09, 2008 | 10.34 | 10.41 | 10.23 | 10.34 | 956,811 | -0.07(-0.71%) |
Apr 08, 2008 | 10.39 | 10.47 | 10.31 | 10.41 | 2,067,848 | -0.02(-0.20%) |
Apr 07, 2008 | 10.54 | 10.74 | 10.39 | 10.43 | 1,101,566 | -0.10(-0.96%) |
Apr 04, 2008 | 10.62 | 10.65 | 10.46 | 10.54 | 1,038,824 | +0.02(+0.20%) |
Apr 03, 2008 | 10.48 | 10.61 | 10.39 | 10.51 | 902,136 | +0.01(+0.07%) |
Apr 02, 2008 | 10.44 | 10.70 | 10.29 | 10.51 | 912,349 | +0.13(+1.29%) |
Apr 01, 2008 | 10.14 | 10.37 | 10.14 | 10.37 | 1,128,573 | +0.24(+2.37%) |
Mar 31, 2008 | 10.09 | 10.19 | 9.953 | 10.13 | 1,243,597 | +0.10(+1.00%) |
Mar 28, 2008 | 10.01 | 10.13 | 9.911 | 10.03 | 1,176,543 | +0.05(+0.47%) |
Mar 27, 2008 | 9.752 | 10.01 | 9.752 | 9.984 | 862,420 | +0.22(+2.20%) |
Mar 26, 2008 | 9.762 | 9.855 | 9.655 | 9.769 | 706,132 | -0.09(-0.90%) |
Mar 25, 2008 | 9.558 | 9.889 | 9.558 | 9.858 | 368,282 | +0.22(+2.29%) |
Mar 24, 2008 | 9.558 | 9.763 | 9.537 | 9.637 | 915,547 | +0.13(+1.39%) |
Mar 21, 2008 | 9.306 | 9.509 | 9.300 | 9.506 | 892,852 | +0.00(+0.00%) |
Mar 20, 2008 | 9.306 | 9.509 | 9.300 | 9.506 | 892,852 | +0.01(+0.14%) |
Mar 19, 2008 | 9.822 | 9.981 | 9.360 | 9.492 | 1,393,695 | -0.29(-3.01%) |
Mar 18, 2008 | 10.08 | 10.08 | 9.610 | 9.787 | 1,840,895 | +0.03(+0.30%) |
Mar 17, 2008 | 9.635 | 9.988 | 9.506 | 9.758 | 1,493,761 | -0.07(-0.75%) |
Mar 14, 2008 | 10.32 | 10.47 | 9.668 | 9.831 | 1,838,033 | -0.12(-1.25%) |
Mar 13, 2008 | 10.00 | 10.12 | 9.855 | 9.955 | 1,217,291 | -0.20(-1.99%) |
Mar 12, 2008 | 19.23 | 10.28 | 10.07 | 10.16 | 910,389 | +0.01(+0.13%) |
Mar 11, 2008 | 19.23 | 10.14 | 10.14 | 10.14 | 1,308,072 | +0.53(+5.48%) |
Mar 10, 2008 | 10.05 | 10.05 | 9.548 | 9.616 | 1,568,552 | -0.39(-3.86%) |
Mar 07, 2008 | 9.874 | 10.23 | 9.874 | 10.00 | 736,564 | -0.03(-0.25%) |
Mar 06, 2008 | 9.794 | 10.27 | 9.794 | 10.03 | 1,062,035 | +0.02(+0.17%) |
Mar 05, 2008 | 10.10 | 10.12 | 9.860 | 10.01 | 781,439 | +0.08(+0.80%) |
Mar 04, 2008 | 9.936 | 10.02 | 9.655 | 9.930 | 928,958 | +0.01(+0.10%) |