Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.85 | 10.88 | 10.57 | 10.85 | 465,080 | +0.01(+0.11%) |
May 29, 2008 | 10.66 | 10.92 | 10.66 | 10.84 | 245,162 | +0.12(+1.11%) |
May 28, 2008 | 10.99 | 11.01 | 10.58 | 10.72 | 176,584 | -0.20(-1.86%) |
May 27, 2008 | 10.81 | 10.99 | 10.74 | 10.92 | 308,637 | +0.10(+0.88%) |
May 26, 2008 | 10.97 | 10.97 | 10.75 | 10.82 | 191,388 | +0.00(+0.00%) |
May 23, 2008 | 10.97 | 10.97 | 10.75 | 10.82 | 191,388 | -0.15(-1.36%) |
May 22, 2008 | 10.68 | 10.99 | 10.64 | 10.97 | 194,038 | +0.29(+2.74%) |
May 21, 2008 | 10.57 | 10.82 | 10.48 | 10.68 | 364,781 | +0.07(+0.67%) |
May 20, 2008 | 10.75 | 10.80 | 10.58 | 10.61 | 227,128 | -0.17(-1.55%) |
May 19, 2008 | 11.25 | 11.30 | 10.75 | 10.78 | 442,374 | -0.46(-4.09%) |
May 16, 2008 | 11.52 | 11.52 | 11.01 | 11.24 | 338,073 | -0.24(-2.08%) |
May 15, 2008 | 11.33 | 11.50 | 11.19 | 11.47 | 568,178 | +0.17(+1.53%) |
May 14, 2008 | 11.22 | 11.37 | 11.22 | 11.30 | 454,752 | +0.08(+0.74%) |
May 13, 2008 | 11.17 | 11.31 | 11.05 | 11.22 | 456,275 | +0.05(+0.43%) |
May 12, 2008 | 10.93 | 11.18 | 10.89 | 11.17 | 268,076 | +0.32(+2.97%) |
May 09, 2008 | 10.68 | 10.90 | 10.61 | 10.85 | 339,759 | +0.10(+0.94%) |
May 08, 2008 | 10.87 | 10.93 | 10.69 | 10.75 | 366,732 | -0.08(-0.77%) |
May 07, 2008 | 11.03 | 11.13 | 10.82 | 10.83 | 385,016 | -0.21(-1.89%) |
May 06, 2008 | 10.98 | 11.37 | 10.94 | 11.04 | 708,181 | -0.02(-0.16%) |
May 05, 2008 | 10.97 | 11.08 | 10.68 | 11.06 | 663,616 | +0.02(+0.22%) |
May 02, 2008 | 11.18 | 11.37 | 11.02 | 11.03 | 966,475 | -0.16(-1.44%) |
May 01, 2008 | 11.10 | 11.27 | 10.89 | 11.19 | 733,394 | +0.05(+0.48%) |
Apr 30, 2008 | 11.09 | 11.24 | 11.03 | 11.14 | 610,706 | +0.06(+0.54%) |
Apr 29, 2008 | 11.13 | 11.16 | 11.02 | 11.08 | 539,651 | -0.02(-0.21%) |
Apr 28, 2008 | 11.08 | 11.25 | 11.04 | 11.10 | 657,560 | +0.07(+0.59%) |
Apr 25, 2008 | 11.20 | 11.22 | 10.95 | 11.04 | 552,971 | -0.10(-0.86%) |
Apr 24, 2008 | 10.82 | 11.14 | 10.80 | 11.13 | 736,987 | +0.23(+2.14%) |
Apr 23, 2008 | 11.16 | 11.16 | 10.81 | 10.90 | 554,913 | -0.27(-2.40%) |
Apr 22, 2008 | 10.73 | 11.19 | 10.54 | 11.17 | 2,090,715 | +1.04(+10.31%) |
Apr 21, 2008 | 10.48 | 10.51 | 10.13 | 10.13 | 332,841 | -0.50(-4.66%) |
Apr 18, 2008 | 10.48 | 10.68 | 10.38 | 10.62 | 394,483 | +0.32(+3.07%) |
Apr 17, 2008 | 10.44 | 10.51 | 10.19 | 10.31 | 430,670 | -0.23(-2.15%) |
Apr 16, 2008 | 10.00 | 10.58 | 9.935 | 10.53 | 415,654 | +0.65(+6.58%) |
Apr 15, 2008 | 9.971 | 10.11 | 9.852 | 9.881 | 421,766 | -0.06(-0.60%) |
Apr 14, 2008 | 9.876 | 10.20 | 9.768 | 9.941 | 791,673 | +0.08(+0.79%) |
Apr 11, 2008 | 9.983 | 10.25 | 9.852 | 9.864 | 919,585 | -0.33(-3.28%) |
Apr 10, 2008 | 10.11 | 10.29 | 10.03 | 10.20 | 592,374 | +0.10(+1.00%) |
Apr 09, 2008 | 10.43 | 10.50 | 10.09 | 10.10 | 549,984 | -0.29(-2.76%) |
Apr 08, 2008 | 10.43 | 10.72 | 10.34 | 10.38 | 567,283 | -0.11(-1.08%) |
Apr 07, 2008 | 10.64 | 10.81 | 10.44 | 10.50 | 560,539 | -0.05(-0.45%) |
Apr 04, 2008 | 10.79 | 10.79 | 10.51 | 10.54 | 463,238 | -0.19(-1.78%) |
Apr 03, 2008 | 10.69 | 11.02 | 10.66 | 10.73 | 1,017,604 | +0.01(+0.06%) |
Apr 02, 2008 | 10.59 | 10.75 | 10.55 | 10.73 | 1,077,545 | +0.11(+1.01%) |
Apr 01, 2008 | 10.63 | 11.04 | 10.48 | 10.62 | 1,232,373 | +0.19(+1.83%) |
Mar 31, 2008 | 10.10 | 10.60 | 10.04 | 10.43 | 1,110,120 | +0.35(+3.43%) |
Mar 28, 2008 | 9.852 | 10.14 | 9.774 | 10.08 | 358,926 | +0.20(+1.99%) |
Mar 27, 2008 | 10.01 | 10.14 | 9.792 | 9.887 | 349,444 | -0.08(-0.84%) |
Mar 26, 2008 | 10.07 | 10.17 | 9.834 | 9.971 | 381,662 | -0.15(-1.47%) |
Mar 25, 2008 | 10.23 | 10.32 | 10.02 | 10.12 | 563,641 | -0.07(-0.64%) |
Mar 24, 2008 | 10.18 | 10.38 | 10.12 | 10.19 | 869,171 | -0.21(-2.07%) |
Mar 21, 2008 | 9.947 | 10.64 | 9.822 | 10.40 | 1,594,036 | +0.00(+0.00%) |
Mar 20, 2008 | 9.947 | 10.64 | 9.822 | 10.40 | 1,594,036 | +0.57(+5.76%) |
Mar 19, 2008 | 10.01 | 10.25 | 9.828 | 9.834 | 679,095 | -0.21(-2.14%) |
Mar 18, 2008 | 9.876 | 10.05 | 9.661 | 10.05 | 613,253 | +0.34(+3.50%) |
Mar 17, 2008 | 9.332 | 9.876 | 9.332 | 9.708 | 391,820 | +0.13(+1.31%) |
Mar 14, 2008 | 9.750 | 9.828 | 9.327 | 9.583 | 363,096 | -0.11(-1.11%) |
Mar 13, 2008 | 9.112 | 9.756 | 9.112 | 9.691 | 273,794 | +0.45(+4.91%) |
Mar 12, 2008 | 9.517 | 9.705 | 9.195 | 9.237 | 326,669 | -0.27(-2.82%) |
Mar 11, 2008 | 9.010 | 9.512 | 8.957 | 9.506 | 331,802 | +0.75(+8.59%) |
Mar 10, 2008 | 8.795 | 8.939 | 8.688 | 8.754 | 206,706 | -0.02(-0.27%) |
Mar 07, 2008 | 8.551 | 8.980 | 8.551 | 8.778 | 350,037 | +0.15(+1.73%) |
Mar 06, 2008 | 8.658 | 8.748 | 8.563 | 8.628 | 432,466 | -0.07(-0.82%) |
Mar 05, 2008 | 9.046 | 9.046 | 8.652 | 8.700 | 402,770 | -0.29(-3.25%) |
Mar 04, 2008 | 8.790 | 9.034 | 8.742 | 8.992 | 475,021 | +0.09(+1.01%) |