Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.06 | 10.08 | 9.810 | 9.810 | 61,315 | -0.20(-2.00%) |
May 29, 2008 | 10.05 | 10.05 | 9.980 | 10.01 | 19,096 | -0.09(-0.89%) |
May 28, 2008 | 10.15 | 10.22 | 9.990 | 10.10 | 11,315 | -0.01(-0.10%) |
May 27, 2008 | 10.22 | 10.27 | 9.900 | 10.11 | 14,200 | -0.11(-1.08%) |
May 26, 2008 | 10.45 | 10.45 | 10.20 | 10.22 | 5,900 | +0.00(+0.00%) |
May 23, 2008 | 10.45 | 10.45 | 10.20 | 10.22 | 5,900 | +0.22(+2.20%) |
May 22, 2008 | 10.20 | 10.20 | 9.960 | 10.00 | 15,219 | +0.00(+0.00%) |
May 21, 2008 | 10.30 | 10.30 | 9.790 | 10.00 | 48,430 | -0.29(-2.82%) |
May 20, 2008 | 10.95 | 11.00 | 10.29 | 10.29 | 12,400 | -0.71(-6.45%) |
May 19, 2008 | 11.18 | 11.30 | 10.78 | 11.00 | 48,050 | -0.25(-2.22%) |
May 16, 2008 | 11.23 | 11.25 | 11.07 | 11.25 | 30,903 | +0.10(+0.90%) |
May 15, 2008 | 11.13 | 11.37 | 10.97 | 11.15 | 29,276 | +0.10(+0.90%) |
May 14, 2008 | 11.29 | 11.29 | 10.89 | 11.05 | 17,795 | -0.10(-0.90%) |
May 13, 2008 | 11.07 | 11.29 | 11.01 | 11.15 | 15,103 | +0.15(+1.36%) |
May 12, 2008 | 11.35 | 11.35 | 10.87 | 11.00 | 27,784 | -0.38(-3.34%) |
May 09, 2008 | 11.40 | 11.64 | 11.38 | 11.38 | 25,623 | +0.13(+1.16%) |
May 08, 2008 | 12.21 | 12.21 | 11.25 | 11.25 | 51,309 | -1.05(-8.54%) |
May 07, 2008 | 11.97 | 12.30 | 11.50 | 12.30 | 11,474 | +0.52(+4.41%) |
May 06, 2008 | 12.86 | 12.86 | 11.57 | 11.78 | 9,361 | -0.69(-5.53%) |
May 05, 2008 | 13.19 | 13.24 | 12.31 | 12.47 | 10,269 | -0.89(-6.66%) |
May 02, 2008 | 13.34 | 13.46 | 13.34 | 13.36 | 1,800 | +0.02(+0.15%) |
May 01, 2008 | 13.27 | 13.37 | 12.80 | 13.34 | 8,275 | -0.02(-0.15%) |
Apr 30, 2008 | 13.50 | 13.54 | 13.20 | 13.36 | 20,125 | -0.17(-1.26%) |
Apr 29, 2008 | 13.59 | 13.59 | 13.40 | 13.53 | 18,132 | -0.04(-0.29%) |
Apr 28, 2008 | 13.00 | 13.61 | 12.81 | 13.57 | 16,186 | +0.33(+2.49%) |
Apr 25, 2008 | 12.79 | 13.24 | 12.79 | 13.24 | 3,580 | +0.47(+3.68%) |
Apr 24, 2008 | 12.60 | 12.77 | 12.59 | 12.77 | 2,511 | +0.19(+1.51%) |
Apr 23, 2008 | 12.00 | 12.78 | 11.84 | 12.58 | 4,713 | +0.74(+6.25%) |
Apr 22, 2008 | 12.69 | 12.69 | 11.49 | 11.84 | 24,505 | -0.94(-7.36%) |
Apr 21, 2008 | 12.77 | 12.78 | 12.69 | 12.78 | 5,706 | -0.15(-1.16%) |
Apr 18, 2008 | 12.91 | 13.00 | 12.65 | 12.93 | 6,520 | -0.06(-0.46%) |
Apr 17, 2008 | 12.98 | 13.00 | 12.90 | 12.99 | 19,675 | +0.21(+1.64%) |
Apr 16, 2008 | 12.98 | 13.25 | 12.75 | 12.78 | 13,621 | -0.18(-1.39%) |
Apr 15, 2008 | 12.88 | 12.99 | 12.88 | 12.96 | 7,200 | +0.13(+1.01%) |
Apr 14, 2008 | 12.95 | 13.00 | 12.67 | 12.83 | 9,487 | +0.03(+0.23%) |
Apr 11, 2008 | 12.66 | 12.80 | 12.66 | 12.80 | 1,103 | +0.00(+0.00%) |
Apr 10, 2008 | 12.57 | 12.83 | 12.56 | 12.80 | 1,650 | +0.15(+1.19%) |
Apr 09, 2008 | 12.96 | 13.00 | 12.65 | 12.65 | 5,442 | -0.34(-2.62%) |
Apr 08, 2008 | 12.79 | 12.99 | 12.79 | 12.99 | 1,420 | +0.02(+0.15%) |
Apr 07, 2008 | 12.97 | 13.00 | 12.92 | 12.97 | 3,303 | -0.01(-0.08%) |
Apr 04, 2008 | 13.14 | 13.39 | 12.85 | 12.98 | 7,000 | -0.42(-3.13%) |
Apr 03, 2008 | 13.34 | 13.61 | 13.19 | 13.40 | 4,746 | -0.12(-0.89%) |
Apr 02, 2008 | 12.96 | 13.60 | 12.96 | 13.52 | 4,314 | +0.40(+3.05%) |
Apr 01, 2008 | 12.08 | 13.12 | 12.08 | 13.12 | 5,980 | +0.38(+2.98%) |
Mar 31, 2008 | 12.22 | 12.74 | 12.22 | 12.74 | 1,700 | +0.70(+5.81%) |
Mar 28, 2008 | 11.73 | 12.60 | 11.53 | 12.04 | 5,200 | +0.46(+3.97%) |
Mar 27, 2008 | 12.78 | 13.55 | 11.57 | 11.58 | 23,168 | -1.40(-10.79%) |
Mar 26, 2008 | 12.59 | 12.99 | 12.59 | 12.98 | 3,950 | +0.32(+2.53%) |
Mar 25, 2008 | 12.50 | 12.68 | 12.49 | 12.66 | 41,900 | +0.15(+1.20%) |
Mar 24, 2008 | 12.05 | 12.51 | 12.05 | 12.51 | 4,150 | +0.47(+3.90%) |
Mar 21, 2008 | 11.71 | 12.08 | 11.71 | 12.04 | 1,500 | +0.00(+0.00%) |
Mar 20, 2008 | 11.71 | 12.08 | 11.71 | 12.04 | 1,500 | +0.24(+2.03%) |
Mar 19, 2008 | 11.30 | 11.80 | 11.30 | 11.80 | 15,318 | +0.43(+3.78%) |
Mar 18, 2008 | 11.27 | 11.37 | 11.09 | 11.37 | 15,700 | +0.36(+3.27%) |
Mar 17, 2008 | 10.84 | 11.25 | 10.84 | 11.01 | 1,840 | +0.01(+0.09%) |
Mar 14, 2008 | 11.39 | 11.39 | 10.98 | 11.00 | 23,837 | -0.13(-1.17%) |
Mar 13, 2008 | 11.23 | 11.27 | 11.05 | 11.13 | 29,907 | -0.15(-1.33%) |
Mar 12, 2008 | 11.00 | 11.29 | 11.00 | 11.28 | 19,944 | +0.21(+1.90%) |
Mar 11, 2008 | 10.89 | 11.16 | 10.89 | 11.07 | 17,467 | +0.22(+2.03%) |
Mar 10, 2008 | 11.68 | 11.72 | 10.85 | 10.85 | 26,501 | -0.84(-7.19%) |
Mar 07, 2008 | 11.67 | 11.80 | 11.64 | 11.69 | 8,591 | -0.08(-0.68%) |
Mar 06, 2008 | 11.96 | 11.96 | 11.74 | 11.77 | 6,400 | -0.19(-1.59%) |
Mar 05, 2008 | 12.11 | 12.12 | 11.96 | 11.96 | 8,720 | -0.30(-2.45%) |
Mar 04, 2008 | 11.90 | 12.26 | 11.84 | 12.26 | 6,430 | +0.48(+4.07%) |