Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.82 | 10.88 | 10.10 | 10.13 | 674,760 | -0.80(-7.33%) |
May 29, 2008 | 10.72 | 10.96 | 10.66 | 10.93 | 109,200 | +0.13(+1.16%) |
May 28, 2008 | 11.16 | 11.16 | 10.68 | 10.80 | 116,486 | -0.35(-3.13%) |
May 27, 2008 | 10.98 | 11.21 | 10.95 | 11.15 | 176,110 | +0.23(+2.11%) |
May 26, 2008 | 11.00 | 11.06 | 10.84 | 10.92 | 106,465 | +0.00(+0.00%) |
May 23, 2008 | 11.00 | 11.06 | 10.84 | 10.92 | 106,465 | -0.13(-1.14%) |
May 22, 2008 | 10.80 | 11.21 | 10.80 | 11.05 | 149,651 | +0.07(+0.64%) |
May 21, 2008 | 10.69 | 11.14 | 10.68 | 10.98 | 182,883 | +0.13(+1.22%) |
May 20, 2008 | 10.97 | 11.16 | 10.78 | 10.84 | 210,179 | -0.13(-1.14%) |
May 19, 2008 | 11.01 | 11.18 | 10.91 | 10.97 | 184,500 | -0.08(-0.69%) |
May 16, 2008 | 10.96 | 11.25 | 10.86 | 11.05 | 503,512 | +0.38(+3.59%) |
May 15, 2008 | 10.43 | 10.86 | 10.38 | 10.66 | 419,236 | +0.38(+3.73%) |
May 14, 2008 | 10.40 | 10.54 | 10.28 | 10.28 | 305,877 | -0.17(-1.67%) |
May 13, 2008 | 10.64 | 10.80 | 10.31 | 10.45 | 200,236 | +0.00(+0.00%) |
May 12, 2008 | 10.49 | 10.61 | 10.31 | 10.45 | 202,030 | +0.03(+0.33%) |
May 09, 2008 | 10.99 | 10.99 | 10.36 | 10.42 | 419,155 | -0.56(-5.08%) |
May 08, 2008 | 11.18 | 11.19 | 10.87 | 10.98 | 201,087 | -0.12(-1.07%) |
May 07, 2008 | 11.60 | 11.68 | 11.03 | 11.09 | 217,947 | -0.40(-3.46%) |
May 06, 2008 | 11.41 | 11.67 | 11.33 | 11.49 | 146,053 | +0.20(+1.79%) |
May 05, 2008 | 11.39 | 11.45 | 11.23 | 11.29 | 212,189 | -0.12(-1.04%) |
May 02, 2008 | 10.96 | 11.45 | 10.96 | 11.41 | 197,924 | +0.34(+3.08%) |
May 01, 2008 | 11.30 | 11.30 | 10.79 | 11.07 | 200,230 | -0.33(-2.87%) |
Apr 30, 2008 | 11.57 | 11.61 | 11.24 | 11.39 | 287,451 | -0.20(-1.74%) |
Apr 29, 2008 | 11.76 | 11.78 | 11.56 | 11.60 | 154,914 | -0.24(-2.00%) |
Apr 28, 2008 | 11.57 | 11.92 | 11.48 | 11.83 | 248,498 | +0.20(+1.68%) |
Apr 25, 2008 | 11.68 | 11.68 | 11.49 | 11.64 | 286,564 | +0.11(+0.97%) |
Apr 24, 2008 | 11.56 | 11.58 | 11.30 | 11.53 | 191,093 | +0.02(+0.18%) |
Apr 23, 2008 | 11.67 | 11.68 | 11.37 | 11.51 | 195,242 | +0.00(+0.00%) |
Apr 22, 2008 | 11.76 | 11.78 | 11.37 | 11.51 | 253,085 | -0.17(-1.49%) |
Apr 21, 2008 | 11.01 | 11.70 | 11.01 | 11.68 | 481,105 | +0.56(+5.08%) |
Apr 18, 2008 | 11.14 | 11.14 | 10.96 | 11.12 | 307,501 | +0.03(+0.31%) |
Apr 17, 2008 | 10.98 | 11.22 | 10.77 | 11.08 | 301,012 | +0.37(+3.45%) |
Apr 16, 2008 | 10.65 | 10.94 | 10.63 | 10.71 | 387,326 | +0.11(+1.05%) |
Apr 15, 2008 | 10.67 | 10.89 | 10.45 | 10.60 | 118,558 | -0.02(-0.20%) |
Apr 14, 2008 | 10.63 | 10.67 | 10.56 | 10.62 | 155,547 | +0.01(+0.13%) |
Apr 11, 2008 | 10.85 | 10.85 | 10.53 | 10.61 | 117,150 | -0.15(-1.42%) |
Apr 10, 2008 | 10.82 | 10.88 | 10.73 | 10.76 | 269,663 | +0.03(+0.26%) |
Apr 09, 2008 | 10.76 | 10.86 | 10.65 | 10.73 | 493,064 | +0.07(+0.65%) |
Apr 08, 2008 | 10.76 | 10.86 | 10.59 | 10.66 | 294,977 | -0.11(-1.03%) |
Apr 07, 2008 | 10.77 | 10.83 | 10.70 | 10.77 | 173,500 | +0.16(+1.51%) |
Apr 04, 2008 | 10.74 | 10.79 | 10.61 | 10.61 | 301,518 | +0.06(+0.53%) |
Apr 03, 2008 | 10.70 | 10.70 | 10.49 | 10.56 | 83,672 | -0.15(-1.37%) |
Apr 02, 2008 | 10.70 | 10.74 | 10.64 | 10.70 | 152,815 | +0.01(+0.07%) |
Apr 01, 2008 | 10.77 | 10.92 | 10.64 | 10.70 | 825,443 | -0.12(-1.10%) |
Mar 31, 2008 | 10.80 | 10.96 | 10.66 | 10.82 | 319,832 | -0.03(-0.32%) |
Mar 28, 2008 | 10.63 | 11.01 | 10.63 | 10.85 | 125,846 | -0.10(-0.95%) |
Mar 27, 2008 | 10.98 | 11.01 | 10.83 | 10.96 | 112,597 | -0.01(-0.06%) |
Mar 26, 2008 | 11.07 | 11.07 | 10.74 | 10.96 | 251,383 | +0.13(+1.16%) |
Mar 25, 2008 | 10.74 | 10.91 | 10.58 | 10.84 | 362,152 | +0.08(+0.78%) |
Mar 24, 2008 | 10.04 | 10.75 | 10.01 | 10.75 | 353,884 | +1.00(+10.29%) |
Mar 21, 2008 | 9.854 | 10.04 | 9.547 | 9.749 | 377,658 | +0.00(+0.00%) |
Mar 20, 2008 | 9.854 | 10.04 | 9.547 | 9.749 | 377,658 | -0.06(-0.57%) |
Mar 19, 2008 | 10.33 | 10.47 | 9.645 | 9.805 | 839,563 | -0.37(-3.63%) |
Mar 18, 2008 | 10.08 | 10.51 | 10.04 | 10.17 | 385,252 | +0.07(+0.69%) |
Mar 17, 2008 | 10.72 | 10.72 | 9.965 | 10.10 | 691,088 | -0.54(-5.04%) |
Mar 14, 2008 | 10.65 | 10.76 | 10.35 | 10.64 | 821,941 | +0.23(+2.17%) |
Mar 13, 2008 | 10.45 | 10.94 | 10.38 | 10.41 | 919,945 | -0.08(-0.76%) |
Mar 12, 2008 | 10.60 | 10.77 | 10.36 | 10.49 | 2,028,369 | -0.17(-1.57%) |
Mar 11, 2008 | 10.84 | 11.18 | 10.60 | 10.66 | 462,085 | -0.31(-2.86%) |
Mar 10, 2008 | 11.46 | 11.50 | 10.56 | 10.98 | 514,593 | -0.61(-5.29%) |
Mar 07, 2008 | 11.68 | 11.94 | 11.36 | 11.59 | 475,032 | -0.29(-2.46%) |
Mar 06, 2008 | 12.13 | 12.13 | 11.85 | 11.88 | 208,893 | -0.17(-1.44%) |
Mar 05, 2008 | 12.24 | 12.27 | 12.03 | 12.06 | 222,439 | -0.06(-0.52%) |
Mar 04, 2008 | 12.28 | 12.28 | 11.97 | 12.12 | 130,452 | -0.08(-0.63%) |