Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.66 | 10.88 | 10.66 | 10.80 | 107,805 | +0.08(+0.73%) |
May 29, 2008 | 10.50 | 10.87 | 10.50 | 10.73 | 85,577 | +0.12(+1.10%) |
May 28, 2008 | 10.93 | 10.94 | 10.55 | 10.61 | 65,752 | -0.31(-2.88%) |
May 27, 2008 | 11.32 | 11.32 | 10.92 | 10.92 | 18,443 | -0.31(-2.73%) |
May 26, 2008 | 11.12 | 11.31 | 11.09 | 11.23 | 33,107 | +0.00(+0.00%) |
May 23, 2008 | 11.12 | 11.31 | 11.09 | 11.23 | 33,107 | -0.05(-0.44%) |
May 22, 2008 | 11.47 | 11.47 | 11.19 | 11.28 | 94,612 | -0.00(-0.03%) |
May 21, 2008 | 11.28 | 11.45 | 11.27 | 11.28 | 28,872 | -0.04(-0.36%) |
May 20, 2008 | 11.34 | 11.39 | 11.24 | 11.32 | 16,311 | -0.03(-0.28%) |
May 19, 2008 | 11.34 | 11.39 | 11.19 | 11.36 | 37,744 | +0.08(+0.67%) |
May 16, 2008 | 11.13 | 11.33 | 11.13 | 11.28 | 37,888 | +0.03(+0.22%) |
May 15, 2008 | 11.13 | 11.35 | 11.13 | 11.26 | 38,459 | -0.01(-0.08%) |
May 14, 2008 | 11.30 | 11.45 | 11.12 | 11.26 | 88,759 | +0.19(+1.70%) |
May 13, 2008 | 11.10 | 11.10 | 10.97 | 11.08 | 36,867 | +0.11(+1.00%) |
May 12, 2008 | 10.94 | 10.97 | 10.80 | 10.97 | 64,380 | +0.17(+1.57%) |
May 09, 2008 | 10.95 | 10.95 | 10.60 | 10.80 | 17,048 | -0.00(-0.03%) |
May 08, 2008 | 10.65 | 10.84 | 10.58 | 10.80 | 80,985 | +0.05(+0.50%) |
May 07, 2008 | 10.94 | 11.00 | 10.63 | 10.75 | 61,217 | -0.18(-1.61%) |
May 06, 2008 | 11.51 | 11.51 | 10.58 | 10.92 | 106,356 | +0.03(+0.32%) |
May 05, 2008 | 10.84 | 11.00 | 10.84 | 10.89 | 54,518 | -0.05(-0.43%) |
May 02, 2008 | 10.89 | 11.14 | 10.89 | 10.94 | 11,115 | +0.03(+0.29%) |
May 01, 2008 | 10.84 | 10.97 | 10.84 | 10.90 | 37,993 | -0.06(-0.57%) |
Apr 30, 2008 | 11.19 | 11.19 | 10.86 | 10.97 | 71,206 | -0.31(-2.75%) |
Apr 29, 2008 | 11.41 | 11.41 | 11.17 | 11.28 | 51,094 | +0.03(+0.25%) |
Apr 28, 2008 | 11.15 | 11.42 | 11.12 | 11.25 | 62,813 | +0.17(+1.53%) |
Apr 25, 2008 | 10.84 | 11.13 | 10.84 | 11.08 | 50,105 | +0.23(+2.14%) |
Apr 24, 2008 | 10.79 | 10.96 | 10.70 | 10.85 | 45,359 | +0.19(+1.79%) |
Apr 23, 2008 | 10.95 | 10.95 | 10.55 | 10.66 | 61,144 | +0.03(+0.24%) |
Apr 22, 2008 | 10.65 | 10.73 | 10.63 | 10.63 | 18,468 | -0.01(-0.06%) |
Apr 21, 2008 | 10.39 | 10.65 | 10.39 | 10.64 | 22,652 | +0.08(+0.71%) |
Apr 18, 2008 | 10.44 | 10.64 | 10.34 | 10.56 | 16,754 | +0.22(+2.09%) |
Apr 17, 2008 | 10.28 | 10.94 | 10.28 | 10.35 | 82,970 | -0.06(-0.57%) |
Apr 16, 2008 | 10.43 | 10.45 | 10.18 | 10.41 | 29,616 | +0.22(+2.18%) |
Apr 15, 2008 | 10.38 | 10.58 | 10.13 | 10.18 | 20,329 | -0.01(-0.09%) |
Apr 14, 2008 | 10.06 | 10.46 | 10.06 | 10.19 | 27,554 | -0.03(-0.34%) |
Apr 11, 2008 | 10.25 | 10.34 | 10.21 | 10.23 | 37,722 | -0.08(-0.76%) |
Apr 10, 2008 | 10.31 | 10.31 | 10.18 | 10.31 | 38,146 | +0.09(+0.89%) |
Apr 09, 2008 | 10.47 | 10.50 | 10.18 | 10.21 | 37,167 | -0.13(-1.28%) |
Apr 08, 2008 | 10.50 | 10.53 | 10.31 | 10.35 | 21,921 | -0.01(-0.11%) |
Apr 07, 2008 | 10.34 | 10.46 | 10.18 | 10.36 | 33,998 | +0.10(+1.00%) |
Apr 04, 2008 | 9.949 | 10.34 | 9.949 | 10.26 | 33,883 | +0.23(+2.33%) |
Apr 03, 2008 | 10.15 | 10.15 | 9.949 | 10.02 | 18,047 | +0.15(+1.52%) |
Apr 02, 2008 | 10.01 | 10.63 | 9.814 | 9.873 | 94,069 | +0.00(+0.03%) |
Apr 01, 2008 | 9.739 | 9.887 | 9.632 | 9.870 | 77,244 | +0.31(+3.28%) |
Mar 31, 2008 | 9.510 | 9.792 | 9.400 | 9.557 | 300,480 | -0.02(-0.16%) |
Mar 28, 2008 | 9.613 | 9.792 | 9.510 | 9.573 | 72,929 | -0.13(-1.29%) |
Mar 27, 2008 | 9.714 | 10.18 | 9.651 | 9.698 | 192,984 | -0.02(-0.19%) |
Mar 26, 2008 | 9.676 | 9.950 | 9.676 | 9.717 | 58,696 | -0.07(-0.74%) |
Mar 25, 2008 | 9.864 | 9.870 | 9.604 | 9.789 | 100,069 | +0.08(+0.77%) |
Mar 24, 2008 | 9.714 | 9.958 | 9.610 | 9.714 | 47,615 | -0.00(-0.03%) |
Mar 21, 2008 | 9.714 | 9.833 | 9.573 | 9.717 | 142,611 | +0.00(+0.00%) |
Mar 20, 2008 | 9.714 | 9.833 | 9.573 | 9.717 | 142,611 | -0.03(-0.35%) |
Mar 19, 2008 | 9.974 | 9.974 | 9.714 | 9.751 | 98,343 | -0.12(-1.17%) |
Mar 18, 2008 | 9.714 | 10.03 | 9.714 | 9.867 | 106,557 | +0.05(+0.48%) |
Mar 17, 2008 | 9.870 | 9.883 | 9.745 | 9.820 | 71,292 | -0.20(-2.00%) |
Mar 14, 2008 | 10.08 | 10.32 | 9.845 | 10.02 | 53,092 | -0.04(-0.37%) |
Mar 13, 2008 | 10.10 | 10.16 | 10.04 | 10.06 | 91,586 | -0.16(-1.56%) |
Mar 12, 2008 | 10.56 | 10.56 | 10.20 | 10.22 | 75,664 | -0.26(-2.45%) |
Mar 11, 2008 | 10.55 | 10.74 | 10.37 | 10.47 | 91,146 | -0.18(-1.68%) |
Mar 10, 2008 | 10.95 | 10.95 | 10.47 | 10.65 | 50,363 | -0.08(-0.70%) |
Mar 07, 2008 | 11.15 | 11.15 | 10.51 | 10.73 | 169,332 | -0.08(-0.78%) |
Mar 06, 2008 | 10.63 | 11.01 | 10.58 | 10.81 | 24,101 | -0.06(-0.52%) |
Mar 05, 2008 | 10.70 | 10.87 | 10.58 | 10.87 | 11,999 | +0.29(+2.78%) |
Mar 04, 2008 | 10.56 | 10.65 | 10.56 | 10.58 | 11,457 | -0.04(-0.41%) |