Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.66 | 10.68 | 10.55 | 10.62 | 87,059 | -0.05(-0.46%) |
May 29, 2008 | 10.45 | 10.70 | 10.44 | 10.66 | 141,059 | +0.24(+2.27%) |
May 28, 2008 | 10.41 | 10.46 | 10.33 | 10.43 | 114,918 | +0.02(+0.23%) |
May 27, 2008 | 10.33 | 10.46 | 10.22 | 10.40 | 50,992 | +0.08(+0.75%) |
May 26, 2008 | 10.26 | 10.39 | 10.24 | 10.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.26 | 10.39 | 10.24 | 10.33 | 62,310 | +0.02(+0.20%) |
May 22, 2008 | 10.35 | 10.40 | 10.26 | 10.31 | 60,051 | -0.03(-0.32%) |
May 21, 2008 | 10.48 | 10.57 | 10.33 | 10.34 | 72,115 | -0.08(-0.74%) |
May 20, 2008 | 10.50 | 10.52 | 10.30 | 10.42 | 67,536 | -0.04(-0.43%) |
May 19, 2008 | 10.59 | 10.62 | 10.40 | 10.46 | 82,536 | -0.18(-1.72%) |
May 16, 2008 | 10.75 | 10.76 | 10.43 | 10.64 | 87,547 | +0.04(+0.38%) |
May 15, 2008 | 10.55 | 10.68 | 10.52 | 10.60 | 128,042 | +0.09(+0.85%) |
May 14, 2008 | 10.50 | 10.64 | 10.46 | 10.51 | 54,029 | +0.01(+0.12%) |
May 13, 2008 | 10.45 | 10.56 | 10.42 | 10.50 | 40,131 | +0.05(+0.51%) |
May 12, 2008 | 10.43 | 10.55 | 10.37 | 10.45 | 79,001 | +0.02(+0.16%) |
May 09, 2008 | 10.47 | 10.60 | 10.37 | 10.43 | 59,172 | -0.04(-0.35%) |
May 08, 2008 | 10.52 | 10.55 | 10.43 | 10.47 | 153,044 | -0.08(-0.73%) |
May 07, 2008 | 10.83 | 10.89 | 10.52 | 10.55 | 149,924 | -0.28(-2.60%) |
May 06, 2008 | 10.59 | 10.89 | 10.53 | 10.83 | 75,599 | +0.13(+1.26%) |
May 05, 2008 | 10.74 | 10.76 | 10.40 | 10.69 | 97,470 | +0.04(+0.34%) |
May 02, 2008 | 11.00 | 11.02 | 10.66 | 10.66 | 71,631 | -0.14(-1.32%) |
May 01, 2008 | 10.89 | 11.31 | 10.79 | 10.80 | 80,297 | -0.05(-0.49%) |
Apr 30, 2008 | 10.64 | 11.20 | 10.64 | 10.85 | 142,534 | +0.22(+2.03%) |
Apr 29, 2008 | 10.79 | 10.84 | 10.56 | 10.64 | 114,611 | -0.23(-2.14%) |
Apr 28, 2008 | 10.64 | 10.92 | 10.64 | 10.87 | 102,449 | +0.20(+1.87%) |
Apr 25, 2008 | 10.79 | 10.92 | 10.60 | 10.67 | 110,965 | -0.11(-0.98%) |
Apr 24, 2008 | 10.58 | 10.77 | 10.47 | 10.77 | 136,252 | +0.26(+2.44%) |
Apr 23, 2008 | 10.40 | 10.64 | 10.36 | 10.52 | 71,131 | +0.18(+1.73%) |
Apr 22, 2008 | 10.59 | 10.59 | 10.22 | 10.34 | 166,205 | -0.26(-2.46%) |
Apr 21, 2008 | 10.59 | 10.78 | 10.54 | 10.60 | 130,200 | -0.11(-1.07%) |
Apr 18, 2008 | 11.10 | 11.12 | 10.69 | 10.71 | 130,208 | -0.22(-1.97%) |
Apr 17, 2008 | 11.13 | 11.16 | 10.80 | 10.93 | 118,085 | -0.23(-2.08%) |
Apr 16, 2008 | 10.63 | 11.16 | 10.62 | 11.16 | 161,548 | +0.60(+5.67%) |
Apr 15, 2008 | 10.73 | 10.78 | 10.48 | 10.56 | 114,893 | -0.07(-0.65%) |
Apr 14, 2008 | 10.74 | 10.82 | 10.62 | 10.63 | 94,590 | -0.15(-1.40%) |
Apr 11, 2008 | 10.97 | 11.03 | 10.76 | 10.78 | 121,276 | -0.34(-3.08%) |
Apr 10, 2008 | 11.20 | 11.34 | 11.01 | 11.12 | 102,864 | -0.05(-0.44%) |
Apr 09, 2008 | 11.43 | 11.49 | 11.10 | 11.17 | 80,278 | -0.26(-2.28%) |
Apr 08, 2008 | 11.57 | 11.57 | 11.33 | 11.43 | 67,757 | -0.26(-2.26%) |
Apr 07, 2008 | 11.70 | 11.85 | 11.56 | 11.70 | 59,656 | +0.05(+0.46%) |
Apr 04, 2008 | 11.81 | 11.81 | 11.49 | 11.65 | 41,980 | -0.16(-1.38%) |
Apr 03, 2008 | 11.79 | 11.91 | 11.73 | 11.81 | 107,283 | -0.06(-0.51%) |
Apr 02, 2008 | 11.65 | 11.92 | 11.65 | 11.87 | 113,420 | +0.19(+1.64%) |
Apr 01, 2008 | 11.36 | 11.69 | 11.32 | 11.68 | 103,178 | +0.50(+4.44%) |
Mar 31, 2008 | 11.63 | 11.71 | 11.18 | 11.18 | 77,823 | -0.43(-3.72%) |
Mar 28, 2008 | 11.59 | 11.73 | 11.49 | 11.61 | 115,875 | +0.00(+0.04%) |
Mar 27, 2008 | 11.85 | 11.89 | 11.32 | 11.61 | 149,271 | -0.28(-2.33%) |
Mar 26, 2008 | 11.83 | 11.94 | 11.73 | 11.89 | 202,782 | -0.04(-0.38%) |
Mar 25, 2008 | 12.32 | 12.32 | 11.72 | 11.93 | 173,813 | -0.42(-3.40%) |
Mar 24, 2008 | 11.81 | 12.35 | 11.63 | 12.35 | 108,756 | +0.59(+5.02%) |
Mar 21, 2008 | 11.85 | 12.18 | 11.68 | 11.76 | 342,113 | +0.00(+0.00%) |
Mar 20, 2008 | 11.85 | 12.18 | 11.68 | 11.76 | 342,113 | +0.03(+0.24%) |
Mar 19, 2008 | 12.19 | 12.21 | 11.73 | 11.73 | 101,145 | -0.46(-3.78%) |
Mar 18, 2008 | 11.57 | 12.19 | 11.43 | 12.19 | 157,119 | +0.88(+7.78%) |
Mar 17, 2008 | 11.06 | 11.61 | 11.06 | 11.31 | 94,026 | -0.10(-0.86%) |
Mar 14, 2008 | 11.82 | 11.94 | 11.20 | 11.41 | 74,386 | -0.33(-2.78%) |
Mar 13, 2008 | 11.20 | 11.89 | 11.14 | 11.74 | 169,885 | +0.44(+3.90%) |
Mar 12, 2008 | 11.49 | 11.74 | 11.23 | 11.30 | 113,175 | -0.24(-2.12%) |
Mar 11, 2008 | 11.18 | 11.56 | 11.18 | 11.54 | 134,042 | +0.61(+5.59%) |
Mar 10, 2008 | 11.09 | 11.34 | 10.93 | 10.93 | 197,627 | -0.15(-1.32%) |
Mar 07, 2008 | 10.77 | 11.29 | 10.77 | 11.08 | 312,766 | +0.18(+1.68%) |
Mar 06, 2008 | 11.43 | 11.43 | 10.89 | 10.89 | 292,880 | -0.57(-5.01%) |
Mar 05, 2008 | 11.60 | 11.68 | 11.28 | 11.47 | 207,692 | -0.07(-0.57%) |
Mar 04, 2008 | 11.63 | 11.68 | 11.41 | 11.53 | 164,484 | -0.23(-1.94%) |