Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.28 | 10.50 | 10.07 | 10.44 | 297,706 | +0.17(+1.66%) |
May 29, 2008 | 10.25 | 10.40 | 9.810 | 10.27 | 287,997 | +0.12(+1.18%) |
May 28, 2008 | 10.09 | 10.35 | 9.950 | 10.15 | 177,823 | +0.07(+0.69%) |
May 27, 2008 | 9.810 | 10.15 | 9.750 | 10.08 | 139,457 | +0.26(+2.65%) |
May 26, 2008 | 9.900 | 10.11 | 9.680 | 9.820 | 130,974 | +0.00(+0.00%) |
May 23, 2008 | 9.900 | 10.11 | 9.680 | 9.820 | 130,974 | -0.15(-1.50%) |
May 22, 2008 | 9.840 | 10.19 | 9.720 | 9.970 | 155,619 | +0.13(+1.32%) |
May 21, 2008 | 10.20 | 10.20 | 9.730 | 9.840 | 906,041 | -0.35(-3.43%) |
May 20, 2008 | 10.40 | 10.48 | 9.790 | 10.19 | 191,604 | -0.30(-2.86%) |
May 19, 2008 | 10.60 | 10.74 | 10.39 | 10.49 | 156,840 | -0.14(-1.32%) |
May 16, 2008 | 10.73 | 10.75 | 10.43 | 10.63 | 226,836 | -0.03(-0.28%) |
May 15, 2008 | 10.76 | 11.13 | 10.41 | 10.66 | 291,940 | -0.12(-1.11%) |
May 14, 2008 | 10.61 | 11.43 | 10.60 | 10.78 | 216,919 | +0.19(+1.79%) |
May 13, 2008 | 10.73 | 10.85 | 9.860 | 10.59 | 547,307 | -0.72(-6.37%) |
May 12, 2008 | 11.18 | 11.49 | 11.10 | 11.31 | 135,269 | +0.17(+1.53%) |
May 09, 2008 | 10.97 | 11.34 | 10.82 | 11.14 | 119,731 | +0.06(+0.54%) |
May 08, 2008 | 11.22 | 11.22 | 10.80 | 11.08 | 198,024 | -0.15(-1.34%) |
May 07, 2008 | 11.39 | 11.43 | 11.15 | 11.23 | 112,788 | -0.16(-1.40%) |
May 06, 2008 | 11.34 | 11.49 | 11.33 | 11.39 | 81,594 | +0.00(+0.00%) |
May 05, 2008 | 11.20 | 11.40 | 11.17 | 11.39 | 176,848 | +0.31(+2.80%) |
May 02, 2008 | 11.40 | 11.50 | 10.92 | 11.08 | 300,488 | -0.22(-1.95%) |
May 01, 2008 | 10.94 | 11.47 | 10.88 | 11.30 | 207,938 | +0.34(+3.10%) |
Apr 30, 2008 | 10.76 | 11.05 | 10.76 | 10.96 | 920,043 | +0.30(+2.81%) |
Apr 29, 2008 | 10.59 | 10.89 | 10.59 | 10.66 | 96,738 | +0.08(+0.76%) |
Apr 28, 2008 | 10.45 | 10.68 | 10.38 | 10.58 | 135,291 | +0.11(+1.05%) |
Apr 25, 2008 | 10.42 | 10.59 | 10.16 | 10.47 | 93,974 | +0.07(+0.67%) |
Apr 24, 2008 | 9.690 | 10.52 | 9.630 | 10.40 | 156,183 | +0.75(+7.77%) |
Apr 23, 2008 | 10.02 | 10.02 | 9.600 | 9.650 | 121,900 | -0.35(-3.50%) |
Apr 22, 2008 | 10.23 | 10.40 | 9.890 | 10.00 | 143,619 | -0.30(-2.91%) |
Apr 21, 2008 | 10.16 | 10.33 | 9.990 | 10.30 | 102,546 | +0.09(+0.88%) |
Apr 18, 2008 | 10.21 | 10.47 | 10.04 | 10.21 | 133,371 | +0.17(+1.69%) |
Apr 17, 2008 | 10.07 | 10.34 | 9.910 | 10.04 | 107,513 | -0.05(-0.50%) |
Apr 16, 2008 | 10.08 | 10.23 | 10.04 | 10.09 | 152,446 | +0.09(+0.90%) |
Apr 15, 2008 | 10.16 | 10.16 | 9.850 | 10.00 | 135,504 | -0.13(-1.28%) |
Apr 14, 2008 | 10.18 | 10.40 | 10.03 | 10.13 | 151,062 | -0.08(-0.78%) |
Apr 11, 2008 | 10.35 | 10.89 | 10.19 | 10.21 | 200,083 | -0.65(-5.99%) |
Apr 10, 2008 | 10.82 | 10.93 | 10.64 | 10.86 | 269,641 | +0.06(+0.56%) |
Apr 09, 2008 | 11.08 | 11.46 | 10.78 | 10.80 | 139,073 | -0.29(-2.61%) |
Apr 08, 2008 | 11.03 | 11.29 | 11.02 | 11.09 | 136,753 | -0.05(-0.45%) |
Apr 07, 2008 | 11.09 | 11.40 | 10.92 | 11.14 | 157,172 | +0.11(+1.00%) |
Apr 04, 2008 | 11.03 | 11.26 | 10.77 | 11.03 | 180,956 | +0.03(+0.27%) |
Apr 03, 2008 | 11.34 | 11.46 | 10.72 | 11.00 | 486,029 | -0.50(-4.35%) |
Apr 02, 2008 | 11.97 | 12.78 | 11.37 | 11.50 | 444,391 | -0.65(-5.35%) |
Apr 01, 2008 | 11.92 | 12.21 | 11.77 | 12.15 | 315,167 | +0.55(+4.74%) |
Mar 31, 2008 | 11.15 | 12.13 | 11.15 | 11.60 | 297,209 | +0.47(+4.22%) |
Mar 28, 2008 | 11.47 | 11.57 | 11.12 | 11.13 | 141,551 | -0.34(-2.96%) |
Mar 27, 2008 | 11.91 | 12.02 | 11.44 | 11.47 | 167,527 | -0.39(-3.29%) |
Mar 26, 2008 | 11.96 | 12.08 | 11.83 | 11.86 | 108,027 | -0.13(-1.08%) |
Mar 25, 2008 | 11.83 | 12.10 | 11.74 | 11.99 | 101,812 | +0.11(+0.93%) |
Mar 24, 2008 | 11.54 | 12.17 | 11.43 | 11.88 | 211,201 | +0.46(+4.03%) |
Mar 21, 2008 | 11.55 | 11.63 | 11.11 | 11.42 | 636,222 | +0.00(+0.00%) |
Mar 20, 2008 | 11.55 | 11.63 | 11.11 | 11.42 | 636,222 | -0.01(-0.09%) |
Mar 19, 2008 | 11.55 | 12.32 | 11.43 | 11.43 | 161,149 | -0.04(-0.35%) |
Mar 18, 2008 | 11.71 | 12.28 | 11.09 | 11.47 | 300,301 | +0.01(+0.09%) |
Mar 17, 2008 | 11.51 | 11.75 | 10.98 | 11.46 | 212,283 | -0.35(-2.96%) |
Mar 14, 2008 | 12.34 | 12.40 | 11.65 | 11.81 | 184,863 | -0.42(-3.43%) |
Mar 13, 2008 | 11.56 | 12.30 | 11.31 | 12.23 | 336,346 | +0.49(+4.17%) |
Mar 12, 2008 | 11.58 | 12.03 | 11.48 | 11.74 | 371,572 | +0.16(+1.38%) |
Mar 11, 2008 | 11.72 | 12.22 | 11.38 | 11.58 | 261,439 | +0.14(+1.22%) |
Mar 10, 2008 | 11.75 | 11.99 | 11.33 | 11.44 | 284,113 | -0.34(-2.89%) |
Mar 07, 2008 | 11.46 | 12.15 | 11.42 | 11.78 | 256,312 | +0.14(+1.20%) |
Mar 06, 2008 | 11.79 | 11.90 | 11.37 | 11.64 | 276,373 | -0.24(-2.02%) |
Mar 05, 2008 | 12.04 | 12.31 | 11.83 | 11.88 | 461,243 | -0.15(-1.25%) |
Mar 04, 2008 | 12.13 | 12.57 | 11.83 | 12.03 | 345,642 | -0.30(-2.43%) |