Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.43 | 11.43 | 11.12 | 11.12 | 62,716 | -0.33(-2.92%) |
May 29, 2008 | 11.37 | 11.45 | 11.30 | 11.45 | 108,146 | +0.07(+0.65%) |
May 28, 2008 | 11.50 | 11.50 | 11.30 | 11.38 | 65,034 | -0.07(-0.65%) |
May 27, 2008 | 11.18 | 11.50 | 11.18 | 11.45 | 95,332 | +0.20(+1.82%) |
May 26, 2008 | 11.30 | 11.36 | 11.18 | 11.25 | 51,322 | +0.00(+0.00%) |
May 23, 2008 | 11.30 | 11.36 | 11.18 | 11.25 | 51,322 | -0.11(-0.98%) |
May 22, 2008 | 11.15 | 11.36 | 10.92 | 11.36 | 81,558 | +0.29(+2.64%) |
May 21, 2008 | 11.17 | 11.29 | 10.96 | 11.07 | 71,305 | +0.01(+0.13%) |
May 20, 2008 | 10.96 | 11.26 | 10.96 | 11.05 | 45,268 | +0.03(+0.25%) |
May 19, 2008 | 11.06 | 11.21 | 10.92 | 11.03 | 96,075 | -0.06(-0.55%) |
May 16, 2008 | 11.41 | 11.41 | 10.96 | 11.09 | 78,885 | -0.23(-2.01%) |
May 15, 2008 | 11.15 | 11.38 | 10.80 | 11.31 | 72,192 | +0.14(+1.25%) |
May 14, 2008 | 11.19 | 11.38 | 11.09 | 11.17 | 65,863 | -0.02(-0.21%) |
May 13, 2008 | 11.18 | 11.25 | 10.97 | 11.20 | 66,734 | +0.05(+0.42%) |
May 12, 2008 | 10.86 | 11.23 | 10.76 | 11.15 | 77,065 | +0.35(+3.23%) |
May 09, 2008 | 10.69 | 11.03 | 10.69 | 10.80 | 39,920 | -0.02(-0.17%) |
May 08, 2008 | 11.05 | 11.05 | 10.75 | 10.82 | 79,299 | +0.03(+0.26%) |
May 07, 2008 | 11.07 | 11.34 | 10.69 | 10.79 | 115,055 | -0.46(-4.09%) |
May 06, 2008 | 10.91 | 11.28 | 10.91 | 11.25 | 322,675 | +0.28(+2.54%) |
May 05, 2008 | 10.74 | 11.05 | 10.72 | 10.97 | 90,376 | +0.14(+1.33%) |
May 02, 2008 | 11.15 | 11.15 | 10.76 | 10.83 | 72,343 | -0.29(-2.63%) |
May 01, 2008 | 10.84 | 11.14 | 10.80 | 11.12 | 146,929 | +0.30(+2.79%) |
Apr 30, 2008 | 11.00 | 11.11 | 10.71 | 10.82 | 73,406 | -0.13(-1.15%) |
Apr 29, 2008 | 11.08 | 11.08 | 10.94 | 10.95 | 17,034 | -0.12(-1.05%) |
Apr 28, 2008 | 11.07 | 11.15 | 10.79 | 11.06 | 56,578 | +0.10(+0.89%) |
Apr 25, 2008 | 11.04 | 11.09 | 10.69 | 10.97 | 34,421 | +0.05(+0.42%) |
Apr 24, 2008 | 10.33 | 11.01 | 10.33 | 10.92 | 69,368 | +0.66(+6.48%) |
Apr 23, 2008 | 10.74 | 10.74 | 10.17 | 10.25 | 59,305 | -0.44(-4.09%) |
Apr 22, 2008 | 10.92 | 10.97 | 10.57 | 10.69 | 50,578 | -0.30(-2.75%) |
Apr 21, 2008 | 11.01 | 11.12 | 10.92 | 10.99 | 36,907 | -0.13(-1.17%) |
Apr 18, 2008 | 11.07 | 11.15 | 10.83 | 11.12 | 72,493 | +0.28(+2.57%) |
Apr 17, 2008 | 10.94 | 10.94 | 10.62 | 10.84 | 29,284 | -0.17(-1.52%) |
Apr 16, 2008 | 10.87 | 11.03 | 10.72 | 11.01 | 126,547 | +0.33(+3.13%) |
Apr 15, 2008 | 10.64 | 10.76 | 10.37 | 10.68 | 97,246 | +0.15(+1.46%) |
Apr 14, 2008 | 10.62 | 10.73 | 10.50 | 10.52 | 128,205 | -0.14(-1.35%) |
Apr 11, 2008 | 10.64 | 10.80 | 10.53 | 10.67 | 115,707 | -0.12(-1.12%) |
Apr 10, 2008 | 10.75 | 10.81 | 10.63 | 10.79 | 127,796 | +0.03(+0.30%) |
Apr 09, 2008 | 10.73 | 10.79 | 10.69 | 10.76 | 177,774 | -0.05(-0.43%) |
Apr 08, 2008 | 10.67 | 10.87 | 10.67 | 10.80 | 14,550 | +0.03(+0.26%) |
Apr 07, 2008 | 10.71 | 10.88 | 10.68 | 10.78 | 101,556 | -0.02(-0.22%) |
Apr 04, 2008 | 10.84 | 10.85 | 10.71 | 10.80 | 29,237 | +0.01(+0.13%) |
Apr 03, 2008 | 10.66 | 10.88 | 10.52 | 10.78 | 184,622 | +0.00(+0.00%) |
Apr 02, 2008 | 10.80 | 10.85 | 10.55 | 10.78 | 31,197 | -0.07(-0.60%) |
Apr 01, 2008 | 10.74 | 10.88 | 10.73 | 10.85 | 40,301 | +0.33(+3.09%) |
Mar 31, 2008 | 10.77 | 10.94 | 10.52 | 10.52 | 27,711 | -0.26(-2.41%) |
Mar 28, 2008 | 10.73 | 11.01 | 10.73 | 10.78 | 23,729 | -0.13(-1.23%) |
Mar 27, 2008 | 11.14 | 11.14 | 10.77 | 10.92 | 36,952 | -0.17(-1.55%) |
Mar 26, 2008 | 10.50 | 11.10 | 10.16 | 11.09 | 117,773 | +0.33(+3.07%) |
Mar 25, 2008 | 10.80 | 10.80 | 10.27 | 10.76 | 201,112 | -0.07(-0.64%) |
Mar 24, 2008 | 10.55 | 10.83 | 10.32 | 10.83 | 140,235 | +0.20(+1.88%) |
Mar 21, 2008 | 10.14 | 10.63 | 9.558 | 10.63 | 445,089 | +0.00(+0.00%) |
Mar 20, 2008 | 10.14 | 10.63 | 9.558 | 10.63 | 445,089 | +0.67(+6.77%) |
Mar 19, 2008 | 10.12 | 10.15 | 9.943 | 9.957 | 65,856 | -0.07(-0.65%) |
Mar 18, 2008 | 9.934 | 10.04 | 9.823 | 10.02 | 62,124 | +0.34(+3.50%) |
Mar 17, 2008 | 9.488 | 9.990 | 9.474 | 9.683 | 93,772 | -0.10(-1.04%) |
Mar 14, 2008 | 9.981 | 9.981 | 9.521 | 9.785 | 60,805 | -0.09(-0.94%) |
Mar 13, 2008 | 9.539 | 9.920 | 9.474 | 9.878 | 29,161 | +0.21(+2.16%) |
Mar 12, 2008 | 9.967 | 9.990 | 9.493 | 9.669 | 102,895 | -0.20(-2.02%) |
Mar 11, 2008 | 9.525 | 9.874 | 9.409 | 9.869 | 107,014 | +0.59(+6.36%) |
Mar 10, 2008 | 9.377 | 9.377 | 9.228 | 9.279 | 101,726 | -0.06(-0.65%) |
Mar 07, 2008 | 9.079 | 9.469 | 9.079 | 9.339 | 29,170 | +0.13(+1.36%) |
Mar 06, 2008 | 9.507 | 9.507 | 9.214 | 9.214 | 56,658 | -0.36(-3.78%) |
Mar 05, 2008 | 9.442 | 9.618 | 9.270 | 9.576 | 112,795 | +0.20(+2.13%) |
Mar 04, 2008 | 9.181 | 9.479 | 9.154 | 9.377 | 70,305 | +0.08(+0.85%) |