Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.00 | 12.05 | 11.92 | 11.94 | 5,232 | +0.08(+0.68%) |
May 29, 2008 | 11.81 | 12.06 | 11.65 | 11.86 | 15,200 | -0.10(-0.84%) |
May 28, 2008 | 11.62 | 12.10 | 11.62 | 11.96 | 3,900 | +0.29(+2.49%) |
May 27, 2008 | 11.79 | 11.80 | 11.65 | 11.67 | 4,300 | -0.19(-1.60%) |
May 26, 2008 | 11.80 | 12.01 | 11.76 | 11.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.80 | 12.01 | 11.76 | 11.86 | 2,400 | -0.07(-0.59%) |
May 22, 2008 | 11.58 | 12.00 | 11.51 | 11.93 | 7,600 | +0.18(+1.55%) |
May 21, 2008 | 11.65 | 11.80 | 11.50 | 11.75 | 5,935 | -0.19(-1.61%) |
May 20, 2008 | 11.85 | 12.00 | 11.75 | 11.94 | 3,335 | +0.11(+0.93%) |
May 19, 2008 | 11.90 | 12.20 | 11.75 | 11.83 | 10,800 | -0.12(-1.00%) |
May 16, 2008 | 12.20 | 12.35 | 11.95 | 11.95 | 7,300 | -0.30(-2.45%) |
May 15, 2008 | 12.11 | 13.04 | 11.95 | 12.25 | 29,651 | +0.14(+1.16%) |
May 14, 2008 | 12.10 | 12.25 | 11.95 | 12.11 | 10,600 | -0.14(-1.14%) |
May 13, 2008 | 11.95 | 12.25 | 11.80 | 12.25 | 7,514 | +0.20(+1.66%) |
May 12, 2008 | 11.70 | 12.05 | 11.34 | 12.05 | 12,841 | +0.51(+4.42%) |
May 09, 2008 | 11.41 | 11.60 | 10.90 | 11.54 | 9,000 | +0.00(+0.00%) |
May 08, 2008 | 11.17 | 11.73 | 10.95 | 11.54 | 20,000 | +0.33(+2.94%) |
May 07, 2008 | 10.89 | 11.38 | 10.88 | 11.21 | 15,500 | +0.30(+2.75%) |
May 06, 2008 | 11.20 | 11.20 | 10.75 | 10.91 | 7,110 | -0.42(-3.71%) |
May 05, 2008 | 11.30 | 11.38 | 11.29 | 11.33 | 5,196 | +0.07(+0.62%) |
May 02, 2008 | 11.11 | 11.26 | 11.11 | 11.26 | 500 | +0.15(+1.35%) |
May 01, 2008 | 11.05 | 11.19 | 11.02 | 11.11 | 1,738 | -0.04(-0.36%) |
Apr 30, 2008 | 11.25 | 11.50 | 11.12 | 11.15 | 9,091 | -0.01(-0.09%) |
Apr 29, 2008 | 11.50 | 11.50 | 10.97 | 11.16 | 10,223 | -0.21(-1.85%) |
Apr 28, 2008 | 10.66 | 11.47 | 10.66 | 11.37 | 18,834 | +1.11(+10.82%) |
Apr 25, 2008 | 10.21 | 10.40 | 10.19 | 10.26 | 4,400 | +0.00(+0.00%) |
Apr 24, 2008 | 10.00 | 10.35 | 10.00 | 10.26 | 7,100 | +0.19(+1.89%) |
Apr 23, 2008 | 9.980 | 10.25 | 9.930 | 10.07 | 23,110 | +0.09(+0.90%) |
Apr 22, 2008 | 10.14 | 10.50 | 9.980 | 9.980 | 8,900 | -0.42(-4.04%) |
Apr 21, 2008 | 10.14 | 10.72 | 10.00 | 10.40 | 25,100 | +0.39(+3.90%) |
Apr 18, 2008 | 10.15 | 10.46 | 9.973 | 10.01 | 19,300 | -0.09(-0.89%) |
Apr 17, 2008 | 10.15 | 10.40 | 10.10 | 10.10 | 8,800 | -0.05(-0.49%) |
Apr 16, 2008 | 10.40 | 10.89 | 10.10 | 10.15 | 13,467 | -0.41(-3.88%) |
Apr 15, 2008 | 10.80 | 11.08 | 10.47 | 10.56 | 26,600 | -0.33(-3.03%) |
Apr 14, 2008 | 11.05 | 11.30 | 10.80 | 10.89 | 21,400 | -0.31(-2.77%) |
Apr 11, 2008 | 10.88 | 11.36 | 10.88 | 11.20 | 7,300 | +0.04(+0.36%) |
Apr 10, 2008 | 10.65 | 11.16 | 10.65 | 11.16 | 9,400 | +0.52(+4.89%) |
Apr 09, 2008 | 10.25 | 10.64 | 10.05 | 10.64 | 12,800 | +0.22(+2.11%) |
Apr 08, 2008 | 9.790 | 10.42 | 9.750 | 10.42 | 25,200 | +0.54(+5.47%) |
Apr 07, 2008 | 9.000 | 9.900 | 8.850 | 9.880 | 20,400 | +0.97(+10.89%) |
Apr 04, 2008 | 9.730 | 9.730 | 8.790 | 8.910 | 17,000 | -0.34(-3.68%) |
Apr 03, 2008 | 9.750 | 10.23 | 8.980 | 9.250 | 15,500 | -0.90(-8.87%) |
Apr 02, 2008 | 10.35 | 10.51 | 10.15 | 10.15 | 13,400 | +0.00(+0.00%) |
Apr 01, 2008 | 10.70 | 10.90 | 10.02 | 10.15 | 33,600 | -0.86(-7.81%) |
Mar 31, 2008 | 11.80 | 11.80 | 10.84 | 11.01 | 35,300 | -0.68(-5.82%) |
Mar 28, 2008 | 11.68 | 11.90 | 11.67 | 11.69 | 8,900 | -0.01(-0.09%) |
Mar 27, 2008 | 11.62 | 12.07 | 11.62 | 11.70 | 6,200 | +0.04(+0.34%) |
Mar 26, 2008 | 11.70 | 11.90 | 11.66 | 11.66 | 3,000 | -0.14(-1.19%) |
Mar 25, 2008 | 12.10 | 12.25 | 11.80 | 11.80 | 21,400 | -0.40(-3.28%) |
Mar 24, 2008 | 12.15 | 12.32 | 12.00 | 12.20 | 6,300 | +0.04(+0.33%) |
Mar 21, 2008 | 12.07 | 12.29 | 12.07 | 12.16 | 9,500 | +0.00(+0.00%) |
Mar 20, 2008 | 12.07 | 12.29 | 12.07 | 12.16 | 9,500 | +0.11(+0.91%) |
Mar 19, 2008 | 12.17 | 12.33 | 12.05 | 12.05 | 10,400 | -0.26(-2.11%) |
Mar 18, 2008 | 12.30 | 12.34 | 11.99 | 12.31 | 28,100 | +0.20(+1.65%) |
Mar 17, 2008 | 12.10 | 12.30 | 12.02 | 12.11 | 12,301 | +0.09(+0.75%) |
Mar 14, 2008 | 11.94 | 12.18 | 11.86 | 12.02 | 13,100 | +0.02(+0.17%) |
Mar 13, 2008 | 12.08 | 12.18 | 11.65 | 12.00 | 11,600 | +0.05(+0.42%) |
Mar 12, 2008 | 11.93 | 12.30 | 11.76 | 11.95 | 14,000 | +0.08(+0.67%) |
Mar 11, 2008 | 10.85 | 12.01 | 10.60 | 11.87 | 47,200 | +0.95(+8.70%) |
Mar 10, 2008 | 10.49 | 11.16 | 10.43 | 10.92 | 31,200 | +0.45(+4.30%) |
Mar 07, 2008 | 10.67 | 10.82 | 10.21 | 10.47 | 16,800 | -0.30(-2.79%) |
Mar 06, 2008 | 10.65 | 10.99 | 10.55 | 10.77 | 20,800 | +0.12(+1.13%) |
Mar 05, 2008 | 10.23 | 10.65 | 10.20 | 10.65 | 9,300 | +0.32(+3.10%) |
Mar 04, 2008 | 10.16 | 10.45 | 10.15 | 10.33 | 12,000 | +0.23(+2.28%) |