Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.21 | 10.21 | 10.12 | 10.12 | 61,821 | -0.05(-0.51%) |
May 29, 2008 | 10.03 | 10.24 | 10.03 | 10.17 | 24,061 | +0.13(+1.28%) |
May 28, 2008 | 10.12 | 10.12 | 9.935 | 10.04 | 82,383 | -0.05(-0.53%) |
May 27, 2008 | 10.03 | 10.11 | 10.01 | 10.10 | 18,075 | +0.05(+0.52%) |
May 26, 2008 | 10.19 | 10.19 | 10.04 | 10.04 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.19 | 10.19 | 10.04 | 10.04 | 25,470 | -0.17(-1.64%) |
May 22, 2008 | 10.13 | 10.26 | 10.11 | 10.21 | 29,873 | +0.06(+0.57%) |
May 21, 2008 | 10.34 | 10.34 | 10.13 | 10.15 | 27,418 | -0.18(-1.73%) |
May 20, 2008 | 10.43 | 10.43 | 10.27 | 10.33 | 67,601 | -0.16(-1.54%) |
May 19, 2008 | 10.46 | 10.61 | 10.46 | 10.49 | 62,434 | +0.01(+0.11%) |
May 16, 2008 | 10.61 | 10.61 | 10.42 | 10.48 | 27,836 | -0.08(-0.76%) |
May 15, 2008 | 10.50 | 10.56 | 10.45 | 10.56 | 23,615 | +0.06(+0.55%) |
May 14, 2008 | 10.49 | 10.56 | 10.49 | 10.51 | 25,940 | +0.08(+0.77%) |
May 13, 2008 | 10.57 | 10.57 | 10.29 | 10.42 | 75,031 | -0.10(-0.93%) |
May 12, 2008 | 10.42 | 10.53 | 10.42 | 10.52 | 37,310 | +0.16(+1.50%) |
May 09, 2008 | 10.43 | 10.47 | 10.37 | 10.37 | 15,522 | -0.14(-1.32%) |
May 08, 2008 | 10.62 | 10.62 | 10.50 | 10.51 | 63,434 | -0.04(-0.38%) |
May 07, 2008 | 10.80 | 10.80 | 10.55 | 10.55 | 92,500 | -0.31(-2.86%) |
May 06, 2008 | 10.74 | 10.86 | 10.65 | 10.86 | 28,473 | +0.04(+0.34%) |
May 05, 2008 | 10.95 | 10.95 | 10.79 | 10.82 | 8,250 | -0.09(-0.86%) |
May 02, 2008 | 11.03 | 11.08 | 10.87 | 10.91 | 79,379 | +0.04(+0.37%) |
May 01, 2008 | 10.57 | 10.91 | 10.57 | 10.87 | 107,032 | +0.35(+3.28%) |
Apr 30, 2008 | 10.60 | 10.70 | 10.53 | 10.53 | 34,368 | -0.10(-0.95%) |
Apr 29, 2008 | 10.67 | 10.67 | 10.59 | 10.63 | 60,444 | -0.11(-0.99%) |
Apr 28, 2008 | 10.67 | 10.74 | 10.63 | 10.74 | 29,889 | +0.08(+0.76%) |
Apr 25, 2008 | 10.57 | 10.65 | 10.53 | 10.65 | 13,734 | +0.11(+1.01%) |
Apr 24, 2008 | 10.34 | 10.56 | 10.33 | 10.55 | 6,070 | +0.25(+2.48%) |
Apr 23, 2008 | 10.33 | 10.35 | 10.25 | 10.29 | 15,392 | -0.00(-0.02%) |
Apr 22, 2008 | 10.30 | 10.34 | 10.26 | 10.29 | 13,864 | -0.06(-0.58%) |
Apr 21, 2008 | 10.47 | 10.47 | 10.31 | 10.36 | 7,049 | -0.21(-1.98%) |
Apr 18, 2008 | 10.65 | 10.66 | 10.52 | 10.56 | 28,463 | +0.16(+1.52%) |
Apr 17, 2008 | 10.25 | 10.41 | 10.24 | 10.41 | 15,831 | +0.09(+0.84%) |
Apr 16, 2008 | 10.23 | 10.33 | 10.21 | 10.32 | 13,730 | +0.27(+2.70%) |
Apr 15, 2008 | 9.762 | 10.08 | 9.762 | 10.05 | 12,319 | +0.05(+0.45%) |
Apr 14, 2008 | 10.20 | 10.20 | 9.981 | 10.00 | 25,944 | -0.26(-2.53%) |
Apr 11, 2008 | 10.31 | 10.44 | 10.26 | 10.26 | 15,279 | -0.15(-1.44%) |
Apr 10, 2008 | 10.37 | 10.50 | 10.34 | 10.41 | 26,912 | +0.03(+0.33%) |
Apr 09, 2008 | 10.56 | 10.56 | 10.38 | 10.38 | 14,758 | -0.17(-1.64%) |
Apr 08, 2008 | 10.57 | 10.60 | 10.52 | 10.55 | 20,314 | -0.13(-1.24%) |
Apr 07, 2008 | 10.70 | 10.78 | 10.68 | 10.68 | 49,311 | +0.10(+0.90%) |
Apr 04, 2008 | 10.61 | 10.70 | 10.59 | 10.59 | 12,327 | -0.15(-1.42%) |
Apr 03, 2008 | 10.68 | 10.78 | 10.64 | 10.74 | 22,919 | +0.01(+0.05%) |
Apr 02, 2008 | 10.51 | 10.88 | 10.51 | 10.74 | 38,199 | +0.02(+0.16%) |
Apr 01, 2008 | 10.44 | 10.72 | 10.44 | 10.72 | 23,787 | +0.41(+4.03%) |
Mar 31, 2008 | 10.21 | 10.36 | 9.935 | 10.30 | 9,549 | +0.05(+0.50%) |
Mar 28, 2008 | 10.36 | 10.37 | 10.20 | 10.25 | 30,211 | -0.09(-0.84%) |
Mar 27, 2008 | 10.62 | 10.62 | 10.34 | 10.34 | 47,922 | -0.18(-1.70%) |
Mar 26, 2008 | 10.52 | 10.54 | 10.43 | 10.52 | 17,363 | -0.21(-1.99%) |
Mar 25, 2008 | 10.71 | 10.76 | 10.63 | 10.73 | 18,533 | -0.04(-0.37%) |
Mar 24, 2008 | 10.73 | 10.95 | 10.72 | 10.77 | 40,456 | +0.01(+0.05%) |
Mar 21, 2008 | 10.45 | 10.76 | 10.38 | 10.76 | 26,739 | +0.00(+0.00%) |
Mar 20, 2008 | 10.45 | 10.76 | 10.38 | 10.76 | 26,739 | +0.65(+6.44%) |
Mar 19, 2008 | 10.52 | 10.61 | 10.11 | 10.11 | 39,240 | -0.28(-2.71%) |
Mar 18, 2008 | 10.17 | 10.40 | 10.11 | 10.40 | 50,700 | +0.45(+4.52%) |
Mar 17, 2008 | 9.906 | 9.964 | 9.704 | 9.946 | 22,572 | -0.12(-1.14%) |
Mar 14, 2008 | 10.48 | 10.48 | 10.03 | 10.06 | 12,501 | -0.31(-2.94%) |
Mar 13, 2008 | 10.13 | 10.42 | 10.07 | 10.37 | 28,475 | +0.02(+0.17%) |
Mar 12, 2008 | 10.71 | 10.75 | 10.35 | 10.35 | 28,128 | -0.21(-2.02%) |
Mar 11, 2008 | 10.10 | 10.56 | 10.10 | 10.56 | 61,813 | +0.56(+5.58%) |
Mar 10, 2008 | 10.21 | 10.21 | 9.992 | 10.00 | 57,472 | -0.17(-1.64%) |
Mar 07, 2008 | 10.09 | 10.68 | 10.04 | 10.17 | 82,167 | -0.02(-0.23%) |
Mar 06, 2008 | 10.25 | 10.31 | 10.19 | 10.19 | 24,482 | -0.24(-2.32%) |
Mar 05, 2008 | 10.53 | 10.63 | 10.44 | 10.44 | 10,244 | -0.07(-0.66%) |
Mar 04, 2008 | 10.46 | 10.53 | 10.31 | 10.51 | 37,157 | -0.09(-0.82%) |