Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.78 | 11.00 | 10.76 | 10.96 | 472,175 | +0.16(+1.50%) |
May 29, 2008 | 10.72 | 10.88 | 10.69 | 10.79 | 547,571 | +0.04(+0.33%) |
May 28, 2008 | 10.66 | 10.89 | 10.53 | 10.76 | 398,664 | +0.15(+1.46%) |
May 27, 2008 | 10.65 | 10.65 | 10.48 | 10.60 | 569,545 | -0.04(-0.33%) |
May 26, 2008 | 10.62 | 10.65 | 10.50 | 10.64 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.62 | 10.65 | 10.50 | 10.64 | 554,921 | -0.04(-0.40%) |
May 22, 2008 | 10.60 | 10.76 | 10.57 | 10.68 | 664,574 | +0.13(+1.27%) |
May 21, 2008 | 10.51 | 10.67 | 10.38 | 10.55 | 325,121 | +0.07(+0.67%) |
May 20, 2008 | 10.48 | 10.58 | 10.37 | 10.48 | 204,234 | -0.03(-0.27%) |
May 19, 2008 | 10.48 | 10.69 | 10.46 | 10.51 | 261,252 | +0.04(+0.40%) |
May 16, 2008 | 10.25 | 10.51 | 10.22 | 10.46 | 320,686 | +0.27(+2.62%) |
May 15, 2008 | 10.28 | 10.37 | 10.15 | 10.20 | 382,647 | -0.11(-1.02%) |
May 14, 2008 | 10.09 | 10.37 | 10.06 | 10.30 | 297,466 | +0.25(+2.52%) |
May 13, 2008 | 10.06 | 10.08 | 9.999 | 10.05 | 599,371 | -0.01(-0.07%) |
May 12, 2008 | 9.887 | 10.14 | 9.866 | 10.06 | 332,717 | +0.17(+1.71%) |
May 09, 2008 | 9.915 | 9.999 | 9.887 | 9.887 | 137,718 | -0.06(-0.64%) |
May 08, 2008 | 10.21 | 10.21 | 9.901 | 9.950 | 307,903 | -0.20(-1.94%) |
May 07, 2008 | 10.10 | 10.32 | 10.10 | 10.15 | 314,591 | +0.06(+0.56%) |
May 06, 2008 | 9.950 | 10.19 | 9.845 | 10.09 | 601,170 | +0.06(+0.56%) |
May 05, 2008 | 10.04 | 10.20 | 9.999 | 10.03 | 383,952 | -0.08(-0.76%) |
May 02, 2008 | 10.18 | 10.25 | 10.11 | 10.11 | 409,935 | -0.08(-0.76%) |
May 01, 2008 | 10.16 | 10.29 | 10.13 | 10.19 | 675,248 | -0.07(-0.69%) |
Apr 30, 2008 | 10.39 | 10.48 | 10.16 | 10.26 | 480,111 | -0.06(-0.55%) |
Apr 29, 2008 | 10.52 | 10.52 | 10.20 | 10.32 | 491,184 | -0.15(-1.48%) |
Apr 28, 2008 | 10.59 | 10.59 | 10.39 | 10.47 | 350,304 | -0.05(-0.47%) |
Apr 25, 2008 | 10.13 | 10.55 | 10.06 | 10.52 | 515,369 | +0.46(+4.62%) |
Apr 24, 2008 | 9.964 | 10.22 | 9.718 | 10.06 | 358,127 | +0.13(+1.27%) |
Apr 23, 2008 | 9.992 | 10.06 | 9.809 | 9.929 | 739,540 | -0.03(-0.28%) |
Apr 22, 2008 | 10.12 | 10.13 | 9.774 | 9.957 | 282,897 | -0.20(-2.01%) |
Apr 21, 2008 | 10.20 | 10.22 | 10.07 | 10.16 | 338,593 | -0.07(-0.69%) |
Apr 18, 2008 | 10.28 | 10.34 | 10.08 | 10.23 | 385,758 | +0.13(+1.25%) |
Apr 17, 2008 | 10.22 | 10.24 | 10.01 | 10.10 | 428,819 | -0.18(-1.71%) |
Apr 16, 2008 | 10.20 | 10.36 | 10.14 | 10.28 | 752,509 | +0.19(+1.88%) |
Apr 15, 2008 | 10.34 | 10.36 | 9.936 | 10.09 | 376,441 | -0.22(-2.18%) |
Apr 14, 2008 | 10.20 | 10.46 | 10.18 | 10.32 | 578,879 | +0.09(+0.89%) |
Apr 11, 2008 | 10.20 | 10.36 | 10.20 | 10.22 | 903,314 | -0.06(-0.55%) |
Apr 10, 2008 | 10.06 | 10.29 | 9.985 | 10.28 | 373,157 | +0.16(+1.60%) |
Apr 09, 2008 | 10.35 | 10.41 | 10.01 | 10.12 | 403,305 | -0.23(-2.24%) |
Apr 08, 2008 | 10.48 | 10.53 | 10.34 | 10.35 | 345,647 | -0.23(-2.19%) |
Apr 07, 2008 | 10.86 | 10.90 | 10.48 | 10.58 | 236,636 | -0.22(-2.08%) |
Apr 04, 2008 | 10.81 | 10.95 | 10.67 | 10.81 | 205,492 | -0.02(-0.19%) |
Apr 03, 2008 | 10.78 | 10.89 | 10.68 | 10.83 | 262,660 | -0.07(-0.64%) |
Apr 02, 2008 | 10.78 | 10.94 | 10.62 | 10.90 | 526,588 | -0.01(-0.13%) |
Apr 01, 2008 | 10.77 | 10.93 | 10.58 | 10.91 | 570,571 | +0.29(+2.71%) |
Mar 31, 2008 | 10.48 | 10.72 | 10.48 | 10.63 | 1,040,403 | +0.13(+1.21%) |
Mar 28, 2008 | 10.47 | 10.75 | 10.37 | 10.50 | 790,684 | +0.06(+0.61%) |
Mar 27, 2008 | 10.48 | 10.54 | 10.32 | 10.44 | 224,548 | -0.07(-0.67%) |
Mar 26, 2008 | 10.48 | 10.58 | 10.43 | 10.51 | 265,702 | +0.00(+0.00%) |
Mar 25, 2008 | 10.19 | 10.53 | 10.19 | 10.51 | 321,599 | +0.26(+2.54%) |
Mar 24, 2008 | 9.838 | 10.34 | 9.838 | 10.25 | 375,432 | +0.48(+4.90%) |
Mar 21, 2008 | 9.732 | 9.894 | 9.690 | 9.767 | 1,110,086 | +0.00(+0.00%) |
Mar 20, 2008 | 9.732 | 9.894 | 9.690 | 9.767 | 1,110,086 | -0.06(-0.64%) |
Mar 19, 2008 | 10.29 | 10.29 | 9.831 | 9.831 | 349,692 | -0.32(-3.19%) |
Mar 18, 2008 | 10.01 | 10.21 | 9.915 | 10.15 | 556,512 | +0.35(+3.59%) |
Mar 17, 2008 | 9.620 | 9.957 | 9.542 | 9.802 | 313,998 | -0.12(-1.20%) |
Mar 14, 2008 | 9.929 | 10.09 | 9.591 | 9.922 | 476,970 | +0.11(+1.07%) |
Mar 13, 2008 | 9.261 | 9.838 | 9.170 | 9.817 | 915,785 | +0.44(+4.65%) |
Mar 12, 2008 | 9.535 | 9.570 | 9.324 | 9.381 | 442,129 | -0.12(-1.26%) |
Mar 11, 2008 | 9.458 | 9.584 | 9.233 | 9.500 | 374,863 | +0.33(+3.60%) |
Mar 10, 2008 | 9.549 | 9.549 | 9.127 | 9.170 | 254,270 | -0.32(-3.41%) |
Mar 07, 2008 | 9.373 | 9.669 | 9.324 | 9.493 | 379,397 | +0.04(+0.37%) |
Mar 06, 2008 | 9.388 | 9.542 | 9.331 | 9.458 | 537,693 | +0.01(+0.07%) |
Mar 05, 2008 | 9.479 | 9.570 | 9.338 | 9.451 | 371,658 | +0.07(+0.75%) |
Mar 04, 2008 | 9.268 | 9.465 | 9.170 | 9.381 | 453,505 | +0.07(+0.76%) |