Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.65 | 10.70 | 10.58 | 10.65 | 8,367 | -0.11(-1.05%) |
May 29, 2008 | 10.67 | 10.77 | 10.67 | 10.77 | 695 | +0.04(+0.41%) |
May 28, 2008 | 10.93 | 10.93 | 10.62 | 10.72 | 2,380 | +0.11(+1.01%) |
May 27, 2008 | 10.83 | 10.87 | 10.41 | 10.62 | 7,431 | +0.13(+1.20%) |
May 26, 2008 | 11.03 | 11.03 | 10.40 | 10.49 | 4,920 | +0.00(+0.00%) |
May 23, 2008 | 11.03 | 11.03 | 10.40 | 10.49 | 4,920 | -0.04(-0.42%) |
May 22, 2008 | 10.46 | 10.60 | 10.40 | 10.53 | 7,798 | +0.13(+1.21%) |
May 21, 2008 | 10.58 | 10.58 | 10.41 | 10.41 | 1,947 | -0.15(-1.43%) |
May 20, 2008 | 10.61 | 10.74 | 10.56 | 10.56 | 1,452 | -0.12(-1.12%) |
May 19, 2008 | 10.72 | 10.73 | 10.40 | 10.68 | 8,268 | -0.42(-3.80%) |
May 16, 2008 | 10.97 | 11.10 | 10.78 | 11.10 | 476 | +0.19(+1.73%) |
May 15, 2008 | 11.09 | 11.12 | 10.88 | 10.91 | 2,701 | +0.16(+1.52%) |
May 14, 2008 | 10.84 | 10.89 | 10.72 | 10.75 | 10,296 | -0.03(-0.23%) |
May 13, 2008 | 10.89 | 10.99 | 10.47 | 10.77 | 23,734 | -0.01(-0.06%) |
May 12, 2008 | 10.85 | 11.16 | 10.45 | 10.78 | 31,257 | -0.25(-2.28%) |
May 09, 2008 | 11.33 | 11.37 | 10.84 | 11.03 | 26,591 | -0.33(-2.94%) |
May 08, 2008 | 11.35 | 11.50 | 11.34 | 11.37 | 5,872 | -0.20(-1.69%) |
May 07, 2008 | 11.34 | 11.56 | 11.31 | 11.56 | 3,234 | +0.23(+2.00%) |
May 06, 2008 | 11.11 | 11.34 | 11.00 | 11.33 | 18,983 | +0.30(+2.74%) |
May 05, 2008 | 11.84 | 11.84 | 11.03 | 11.03 | 11,153 | -0.76(-6.41%) |
May 02, 2008 | 11.84 | 11.88 | 11.79 | 11.79 | 3,745 | -0.18(-1.53%) |
May 01, 2008 | 11.88 | 11.97 | 11.73 | 11.97 | 8,798 | +0.15(+1.28%) |
Apr 30, 2008 | 11.03 | 11.82 | 11.03 | 11.82 | 20,316 | +0.95(+8.75%) |
Apr 29, 2008 | 10.77 | 10.88 | 10.75 | 10.87 | 4,285 | +0.09(+0.88%) |
Apr 28, 2008 | 10.82 | 10.83 | 10.77 | 10.77 | 476 | +0.01(+0.06%) |
Apr 25, 2008 | 10.82 | 10.82 | 10.58 | 10.77 | 5,198 | +0.21(+2.03%) |
Apr 24, 2008 | 10.38 | 10.71 | 10.21 | 10.55 | 6,190 | -0.10(-0.95%) |
Apr 23, 2008 | 10.46 | 10.71 | 10.40 | 10.65 | 11,459 | +0.15(+1.38%) |
Apr 22, 2008 | 10.41 | 10.65 | 10.40 | 10.51 | 2,730 | +0.06(+0.54%) |
Apr 21, 2008 | 10.41 | 10.61 | 10.08 | 10.45 | 8,817 | +0.06(+0.55%) |
Apr 18, 2008 | 10.52 | 10.64 | 10.40 | 10.40 | 8,153 | -0.02(-0.18%) |
Apr 17, 2008 | 10.72 | 10.72 | 10.41 | 10.41 | 10,777 | -0.32(-2.99%) |
Apr 16, 2008 | 10.69 | 10.83 | 10.65 | 10.74 | 19,364 | +0.25(+2.34%) |
Apr 15, 2008 | 10.80 | 10.80 | 10.46 | 10.49 | 9,285 | -0.32(-2.97%) |
Apr 14, 2008 | 10.82 | 10.86 | 10.80 | 10.81 | 5,583 | -0.03(-0.23%) |
Apr 11, 2008 | 10.60 | 10.84 | 10.60 | 10.84 | 3,766 | +0.05(+0.47%) |
Apr 10, 2008 | 10.88 | 10.92 | 10.77 | 10.79 | 6,666 | -0.13(-1.15%) |
Apr 09, 2008 | 10.87 | 10.92 | 10.87 | 10.91 | 3,791 | +0.03(+0.29%) |
Apr 08, 2008 | 10.91 | 10.92 | 10.82 | 10.88 | 3,968 | -0.13(-1.14%) |
Apr 07, 2008 | 10.83 | 11.01 | 10.83 | 11.01 | 6,388 | +0.11(+0.98%) |
Apr 04, 2008 | 10.71 | 10.96 | 10.70 | 10.90 | 11,904 | +0.20(+1.82%) |
Apr 03, 2008 | 10.80 | 10.80 | 10.59 | 10.70 | 6,825 | -0.23(-2.07%) |
Apr 02, 2008 | 11.06 | 11.06 | 10.86 | 10.93 | 9,960 | -0.10(-0.91%) |
Apr 01, 2008 | 10.98 | 11.03 | 10.87 | 11.03 | 11,434 | +0.06(+0.57%) |
Mar 31, 2008 | 10.99 | 11.00 | 10.65 | 10.97 | 13,501 | +0.06(+0.58%) |
Mar 28, 2008 | 10.87 | 10.95 | 10.84 | 10.91 | 6,031 | -0.05(-0.46%) |
Mar 27, 2008 | 10.91 | 10.96 | 10.79 | 10.96 | 11,229 | +0.02(+0.15%) |
Mar 26, 2008 | 11.06 | 11.06 | 10.81 | 10.94 | 21,834 | -0.12(-1.06%) |
Mar 25, 2008 | 10.88 | 11.17 | 10.74 | 11.06 | 11,837 | +0.16(+1.45%) |
Mar 24, 2008 | 10.84 | 11.11 | 10.55 | 10.90 | 36,902 | -0.74(-6.39%) |
Mar 21, 2008 | 11.60 | 11.93 | 11.31 | 11.64 | 5,229 | +0.00(+0.00%) |
Mar 20, 2008 | 11.60 | 11.93 | 11.31 | 11.64 | 5,229 | -0.18(-1.54%) |
Mar 19, 2008 | 11.71 | 11.83 | 11.71 | 11.83 | 452 | -0.31(-2.54%) |
Mar 18, 2008 | 11.76 | 12.13 | 11.76 | 12.13 | 634 | +0.19(+1.58%) |
Mar 17, 2008 | 12.13 | 12.13 | 11.95 | 11.95 | 952 | +0.24(+2.05%) |
Mar 14, 2008 | 11.83 | 12.19 | 11.71 | 11.71 | 2,222 | -0.34(-2.82%) |
Mar 13, 2008 | 11.99 | 12.09 | 11.82 | 12.05 | 2,438 | -0.26(-2.10%) |
Mar 12, 2008 | 12.29 | 12.33 | 11.83 | 12.30 | 4,109 | +0.16(+1.35%) |
Mar 11, 2008 | 12.13 | 12.14 | 12.13 | 12.14 | 793 | -0.12(-0.98%) |
Mar 10, 2008 | 11.98 | 12.26 | 11.92 | 12.26 | 2,471 | +0.33(+2.75%) |
Mar 07, 2008 | 12.06 | 12.13 | 11.93 | 11.93 | 2,698 | -0.20(-1.61%) |
Mar 06, 2008 | 12.13 | 12.17 | 11.98 | 12.13 | 21,708 | -0.22(-1.79%) |
Mar 05, 2008 | 12.29 | 12.35 | 12.29 | 12.35 | 2,296 | -0.03(-0.25%) |
Mar 04, 2008 | 12.37 | 12.38 | 12.30 | 12.38 | 3,328 | -0.03(-0.25%) |