Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.26 | 10.37 | 10.04 | 10.23 | 207,331 | +0.00(+0.00%) |
May 29, 2008 | 10.17 | 10.45 | 10.15 | 10.23 | 101,281 | +0.04(+0.40%) |
May 28, 2008 | 10.37 | 10.43 | 10.17 | 10.19 | 54,222 | -0.12(-1.13%) |
May 27, 2008 | 10.20 | 10.44 | 10.20 | 10.30 | 73,841 | +0.13(+1.28%) |
May 26, 2008 | 10.23 | 10.32 | 10.14 | 10.17 | 59,431 | +0.00(+0.00%) |
May 23, 2008 | 10.23 | 10.32 | 10.14 | 10.17 | 59,431 | -0.14(-1.33%) |
May 22, 2008 | 10.29 | 10.38 | 10.23 | 10.31 | 122,277 | +0.02(+0.20%) |
May 21, 2008 | 10.30 | 10.44 | 10.17 | 10.29 | 123,535 | +0.01(+0.13%) |
May 20, 2008 | 10.32 | 10.38 | 10.24 | 10.28 | 104,835 | -0.07(-0.66%) |
May 19, 2008 | 10.55 | 10.56 | 10.30 | 10.34 | 142,561 | -0.23(-2.14%) |
May 16, 2008 | 10.71 | 10.71 | 10.49 | 10.57 | 106,958 | -0.14(-1.35%) |
May 15, 2008 | 10.59 | 10.76 | 10.59 | 10.72 | 59,678 | +0.10(+0.97%) |
May 14, 2008 | 10.66 | 10.78 | 10.61 | 10.61 | 36,372 | -0.05(-0.45%) |
May 13, 2008 | 10.64 | 10.73 | 10.63 | 10.66 | 37,745 | +0.05(+0.52%) |
May 12, 2008 | 10.55 | 10.68 | 10.51 | 10.61 | 66,337 | +0.06(+0.59%) |
May 09, 2008 | 10.44 | 10.63 | 10.33 | 10.54 | 97,958 | +0.08(+0.79%) |
May 08, 2008 | 10.48 | 10.76 | 10.44 | 10.46 | 108,665 | +0.03(+0.26%) |
May 07, 2008 | 11.09 | 11.09 | 10.37 | 10.43 | 97,103 | -0.67(-6.00%) |
May 06, 2008 | 10.90 | 11.10 | 10.78 | 11.10 | 64,973 | +0.16(+1.44%) |
May 05, 2008 | 10.99 | 11.02 | 10.80 | 10.94 | 77,429 | +0.04(+0.38%) |
May 02, 2008 | 11.02 | 11.06 | 10.82 | 10.90 | 105,451 | -0.09(-0.81%) |
May 01, 2008 | 10.99 | 11.02 | 10.88 | 10.99 | 67,548 | -0.03(-0.25%) |
Apr 30, 2008 | 10.98 | 11.02 | 10.88 | 11.02 | 177,385 | +0.03(+0.31%) |
Apr 29, 2008 | 10.93 | 11.02 | 10.93 | 10.98 | 51,702 | +0.07(+0.63%) |
Apr 28, 2008 | 10.90 | 11.02 | 10.88 | 10.91 | 62,405 | -0.02(-0.19%) |
Apr 25, 2008 | 10.99 | 11.02 | 10.74 | 10.94 | 58,447 | -0.02(-0.19%) |
Apr 24, 2008 | 10.61 | 10.98 | 10.37 | 10.96 | 71,993 | +0.38(+3.57%) |
Apr 23, 2008 | 10.59 | 10.61 | 10.37 | 10.58 | 28,363 | +0.05(+0.46%) |
Apr 22, 2008 | 10.85 | 10.85 | 10.38 | 10.53 | 143,851 | -0.39(-3.58%) |
Apr 21, 2008 | 10.75 | 10.97 | 10.61 | 10.92 | 47,759 | +0.10(+0.95%) |
Apr 18, 2008 | 10.99 | 10.99 | 10.76 | 10.82 | 111,145 | -0.03(-0.32%) |
Apr 17, 2008 | 10.73 | 10.96 | 10.73 | 10.85 | 69,482 | -0.11(-1.00%) |
Apr 16, 2008 | 10.65 | 10.99 | 10.48 | 10.96 | 83,298 | +0.32(+3.03%) |
Apr 15, 2008 | 10.66 | 10.72 | 10.48 | 10.64 | 40,722 | +0.06(+0.58%) |
Apr 14, 2008 | 10.50 | 10.70 | 10.48 | 10.58 | 36,529 | +0.06(+0.59%) |
Apr 11, 2008 | 10.83 | 10.99 | 10.46 | 10.52 | 67,745 | -0.41(-3.77%) |
Apr 10, 2008 | 10.91 | 11.02 | 10.83 | 10.93 | 52,035 | +0.04(+0.38%) |
Apr 09, 2008 | 11.01 | 11.09 | 10.85 | 10.89 | 67,923 | -0.09(-0.81%) |
Apr 08, 2008 | 10.76 | 10.99 | 10.69 | 10.98 | 43,731 | +0.12(+1.08%) |
Apr 07, 2008 | 10.99 | 11.06 | 10.71 | 10.86 | 79,223 | -0.12(-1.06%) |
Apr 04, 2008 | 10.87 | 11.01 | 10.68 | 10.98 | 108,239 | +0.14(+1.33%) |
Apr 03, 2008 | 10.82 | 10.99 | 10.68 | 10.83 | 47,931 | -0.10(-0.88%) |
Apr 02, 2008 | 10.96 | 10.99 | 10.77 | 10.93 | 33,079 | -0.06(-0.56%) |
Apr 01, 2008 | 10.86 | 10.99 | 10.75 | 10.99 | 70,860 | +0.06(+0.57%) |
Mar 31, 2008 | 10.72 | 10.99 | 10.61 | 10.93 | 97,878 | +0.24(+2.25%) |
Mar 28, 2008 | 10.88 | 10.88 | 10.67 | 10.69 | 34,687 | -0.15(-1.39%) |
Mar 27, 2008 | 10.99 | 10.99 | 10.76 | 10.84 | 47,359 | -0.16(-1.44%) |
Mar 26, 2008 | 10.91 | 11.00 | 10.74 | 11.00 | 48,988 | +0.01(+0.06%) |
Mar 25, 2008 | 10.78 | 10.99 | 10.69 | 10.99 | 106,467 | +0.16(+1.52%) |
Mar 24, 2008 | 10.66 | 10.99 | 10.66 | 10.83 | 125,795 | +0.20(+1.87%) |
Mar 21, 2008 | 10.52 | 10.74 | 10.32 | 10.63 | 518,530 | +0.00(+0.00%) |
Mar 20, 2008 | 10.52 | 10.74 | 10.32 | 10.63 | 518,530 | +0.25(+2.45%) |
Mar 19, 2008 | 10.57 | 10.67 | 10.37 | 10.37 | 127,984 | -0.10(-0.98%) |
Mar 18, 2008 | 10.48 | 10.48 | 10.18 | 10.48 | 149,897 | +0.19(+1.87%) |
Mar 17, 2008 | 9.884 | 10.47 | 9.761 | 10.28 | 87,565 | +0.13(+1.29%) |
Mar 14, 2008 | 10.45 | 10.45 | 10.01 | 10.15 | 68,722 | -0.21(-1.99%) |
Mar 13, 2008 | 9.994 | 10.40 | 9.905 | 10.36 | 115,126 | +0.30(+2.94%) |
Mar 12, 2008 | 10.44 | 10.53 | 10.05 | 10.06 | 99,261 | -0.38(-3.62%) |
Mar 11, 2008 | 9.953 | 10.46 | 9.809 | 10.44 | 118,648 | +0.75(+7.72%) |
Mar 10, 2008 | 9.726 | 10.04 | 9.610 | 9.692 | 83,982 | -0.06(-0.63%) |
Mar 07, 2008 | 9.404 | 10.26 | 9.404 | 9.754 | 103,136 | +0.22(+2.31%) |
Mar 06, 2008 | 9.713 | 9.788 | 9.534 | 9.534 | 93,945 | -0.23(-2.32%) |
Mar 05, 2008 | 9.692 | 9.823 | 9.637 | 9.761 | 127,202 | +0.14(+1.43%) |
Mar 04, 2008 | 9.486 | 9.747 | 9.459 | 9.623 | 80,422 | +0.02(+0.21%) |