Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.06 | 11.10 | 11.01 | 11.01 | 4,288 | -0.14(-1.26%) |
May 29, 2008 | 11.00 | 11.15 | 11.00 | 11.15 | 12,947 | +0.13(+1.18%) |
May 28, 2008 | 11.00 | 11.12 | 10.93 | 11.02 | 8,881 | +0.03(+0.27%) |
May 27, 2008 | 10.75 | 11.00 | 10.73 | 10.99 | 29,250 | +0.19(+1.76%) |
May 26, 2008 | 10.83 | 11.00 | 10.70 | 10.80 | 10,900 | +0.00(+0.00%) |
May 23, 2008 | 10.83 | 11.00 | 10.70 | 10.80 | 10,900 | -0.07(-0.64%) |
May 22, 2008 | 10.94 | 10.96 | 10.61 | 10.87 | 10,867 | +0.07(+0.65%) |
May 21, 2008 | 11.16 | 11.16 | 10.69 | 10.80 | 20,013 | -0.25(-2.26%) |
May 20, 2008 | 11.09 | 11.26 | 10.83 | 11.05 | 23,683 | +0.11(+1.01%) |
May 19, 2008 | 10.94 | 10.99 | 10.70 | 10.94 | 26,745 | +0.05(+0.46%) |
May 16, 2008 | 10.99 | 11.08 | 10.75 | 10.89 | 16,191 | +0.04(+0.37%) |
May 15, 2008 | 11.05 | 11.05 | 10.57 | 10.85 | 22,427 | -0.20(-1.81%) |
May 14, 2008 | 10.96 | 11.23 | 10.96 | 11.05 | 10,148 | +0.07(+0.64%) |
May 13, 2008 | 10.92 | 11.09 | 10.51 | 10.98 | 17,622 | +0.03(+0.27%) |
May 12, 2008 | 11.02 | 12.84 | 10.95 | 10.95 | 28,343 | +0.20(+1.86%) |
May 09, 2008 | 10.75 | 10.75 | 10.70 | 10.75 | 2,700 | -0.02(-0.19%) |
May 08, 2008 | 11.04 | 11.11 | 10.66 | 10.77 | 20,045 | -0.27(-2.45%) |
May 07, 2008 | 11.68 | 11.86 | 10.90 | 11.04 | 34,695 | -0.76(-6.44%) |
May 06, 2008 | 12.03 | 12.07 | 11.75 | 11.80 | 53,741 | -0.25(-2.07%) |
May 05, 2008 | 12.31 | 12.52 | 12.04 | 12.05 | 12,562 | -0.35(-2.82%) |
May 02, 2008 | 12.51 | 12.51 | 12.37 | 12.40 | 700 | -0.24(-1.90%) |
May 01, 2008 | 12.22 | 12.69 | 12.22 | 12.64 | 4,794 | +0.41(+3.35%) |
Apr 30, 2008 | 12.50 | 12.50 | 12.23 | 12.23 | 10,571 | -0.18(-1.45%) |
Apr 29, 2008 | 12.50 | 12.50 | 12.39 | 12.41 | 2,500 | -0.19(-1.51%) |
Apr 28, 2008 | 12.48 | 12.74 | 12.45 | 12.60 | 8,482 | +0.10(+0.80%) |
Apr 25, 2008 | 12.56 | 12.60 | 12.25 | 12.50 | 10,597 | -0.17(-1.34%) |
Apr 24, 2008 | 12.64 | 12.67 | 12.59 | 12.67 | 1,727 | -0.04(-0.31%) |
Apr 23, 2008 | 12.76 | 12.76 | 12.50 | 12.71 | 17,659 | -0.16(-1.24%) |
Apr 22, 2008 | 12.72 | 13.22 | 12.57 | 12.87 | 19,593 | -0.08(-0.62%) |
Apr 21, 2008 | 12.92 | 13.05 | 12.86 | 12.95 | 7,093 | +0.01(+0.08%) |
Apr 18, 2008 | 13.06 | 13.29 | 12.73 | 12.94 | 13,903 | +0.07(+0.54%) |
Apr 17, 2008 | 12.91 | 13.38 | 12.48 | 12.87 | 15,044 | -0.19(-1.45%) |
Apr 16, 2008 | 13.13 | 13.24 | 12.96 | 13.06 | 40,658 | -0.14(-1.06%) |
Apr 15, 2008 | 13.59 | 13.59 | 13.02 | 13.20 | 8,350 | -0.12(-0.90%) |
Apr 14, 2008 | 13.64 | 13.65 | 13.29 | 13.32 | 7,564 | -0.13(-0.97%) |
Apr 11, 2008 | 13.01 | 13.64 | 13.01 | 13.45 | 3,850 | +0.21(+1.59%) |
Apr 10, 2008 | 13.67 | 13.67 | 13.12 | 13.24 | 6,986 | -0.06(-0.45%) |
Apr 09, 2008 | 13.64 | 13.65 | 13.30 | 13.30 | 14,649 | -0.29(-2.13%) |
Apr 08, 2008 | 13.60 | 13.65 | 13.21 | 13.59 | 13,793 | +0.23(+1.72%) |
Apr 07, 2008 | 13.53 | 13.67 | 13.14 | 13.36 | 10,768 | +0.10(+0.75%) |
Apr 04, 2008 | 13.14 | 13.42 | 13.13 | 13.26 | 9,800 | +0.15(+1.14%) |
Apr 03, 2008 | 13.08 | 13.16 | 13.04 | 13.11 | 4,120 | +0.05(+0.38%) |
Apr 02, 2008 | 12.75 | 13.37 | 12.75 | 13.06 | 4,372 | +0.26(+2.03%) |
Apr 01, 2008 | 12.52 | 13.22 | 12.40 | 12.80 | 46,706 | +0.23(+1.83%) |
Mar 31, 2008 | 12.62 | 12.62 | 12.50 | 12.57 | 22,988 | -0.24(-1.87%) |
Mar 28, 2008 | 12.95 | 12.95 | 12.50 | 12.81 | 26,606 | -0.17(-1.31%) |
Mar 27, 2008 | 14.00 | 14.00 | 12.50 | 12.98 | 51,046 | -0.73(-5.32%) |
Mar 26, 2008 | 13.63 | 13.81 | 13.59 | 13.71 | 7,320 | +0.21(+1.56%) |
Mar 25, 2008 | 13.26 | 13.71 | 12.89 | 13.50 | 17,040 | +0.21(+1.58%) |
Mar 24, 2008 | 12.53 | 13.44 | 12.53 | 13.29 | 20,587 | +0.43(+3.34%) |
Mar 21, 2008 | 12.73 | 13.00 | 12.73 | 12.86 | 5,600 | +0.00(+0.00%) |
Mar 20, 2008 | 12.73 | 13.00 | 12.73 | 12.86 | 5,600 | +0.20(+1.58%) |
Mar 19, 2008 | 12.15 | 12.66 | 12.15 | 12.66 | 5,700 | +0.26(+2.10%) |
Mar 18, 2008 | 12.44 | 12.68 | 12.40 | 12.40 | 11,300 | +0.09(+0.73%) |
Mar 17, 2008 | 12.55 | 13.16 | 12.31 | 12.31 | 30,713 | -0.59(-4.57%) |
Mar 14, 2008 | 13.05 | 13.10 | 12.90 | 12.90 | 750 | -0.45(-3.37%) |
Mar 13, 2008 | 12.90 | 13.49 | 12.90 | 13.35 | 11,937 | +0.46(+3.57%) |
Mar 12, 2008 | 12.19 | 13.15 | 12.15 | 12.89 | 15,751 | +0.84(+6.97%) |
Mar 11, 2008 | 12.08 | 12.18 | 11.87 | 12.05 | 3,418 | -0.04(-0.33%) |
Mar 10, 2008 | 12.03 | 12.09 | 11.96 | 12.09 | 2,300 | -0.01(-0.08%) |
Mar 07, 2008 | 12.02 | 12.14 | 11.95 | 12.10 | 10,200 | +0.09(+0.75%) |
Mar 06, 2008 | 11.68 | 12.10 | 11.61 | 12.01 | 17,945 | +0.05(+0.42%) |
Mar 05, 2008 | 12.49 | 12.49 | 11.86 | 11.96 | 13,900 | -0.49(-3.94%) |
Mar 04, 2008 | 12.54 | 12.73 | 12.26 | 12.45 | 6,212 | -0.29(-2.28%) |