Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.22 | 11.30 | 11.17 | 11.23 | 455,409 | +0.06(+0.51%) |
May 29, 2008 | 11.31 | 11.34 | 11.13 | 11.18 | 414,342 | -0.16(-1.38%) |
May 28, 2008 | 11.09 | 11.34 | 11.08 | 11.33 | 395,697 | +0.16(+1.43%) |
May 27, 2008 | 11.32 | 11.32 | 11.15 | 11.17 | 527,471 | -0.17(-1.46%) |
May 26, 2008 | 11.45 | 11.54 | 11.18 | 11.34 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.45 | 11.54 | 11.18 | 11.34 | 375,335 | -0.11(-0.92%) |
May 22, 2008 | 11.59 | 11.66 | 11.41 | 11.45 | 659,873 | -0.13(-1.13%) |
May 21, 2008 | 11.70 | 11.81 | 11.56 | 11.58 | 646,389 | -0.06(-0.49%) |
May 20, 2008 | 11.61 | 11.66 | 11.55 | 11.63 | 406,120 | +0.04(+0.33%) |
May 19, 2008 | 11.53 | 11.75 | 11.48 | 11.59 | 580,338 | +0.07(+0.61%) |
May 16, 2008 | 11.44 | 11.53 | 11.44 | 11.52 | 580,912 | +0.21(+1.83%) |
May 15, 2008 | 11.26 | 11.35 | 11.17 | 11.32 | 745,758 | +0.18(+1.60%) |
May 14, 2008 | 11.32 | 11.37 | 11.12 | 11.14 | 595,083 | -0.14(-1.24%) |
May 13, 2008 | 11.18 | 11.33 | 11.08 | 11.28 | 488,436 | +0.11(+0.94%) |
May 12, 2008 | 11.21 | 11.22 | 11.11 | 11.17 | 379,776 | -0.07(-0.60%) |
May 09, 2008 | 11.24 | 11.24 | 11.07 | 11.24 | 184,306 | -0.01(-0.06%) |
May 08, 2008 | 11.05 | 11.25 | 11.05 | 11.25 | 413,326 | +0.22(+2.03%) |
May 07, 2008 | 11.10 | 11.13 | 11.00 | 11.02 | 386,383 | -0.02(-0.14%) |
May 06, 2008 | 10.84 | 11.04 | 10.84 | 11.04 | 424,581 | +0.23(+2.09%) |
May 05, 2008 | 10.65 | 10.81 | 10.65 | 10.81 | 292,113 | +0.21(+1.99%) |
May 02, 2008 | 10.44 | 10.63 | 10.44 | 10.60 | 319,571 | +0.22(+2.12%) |
May 01, 2008 | 10.54 | 10.54 | 10.20 | 10.38 | 573,421 | -0.26(-2.40%) |
Apr 30, 2008 | 10.68 | 10.71 | 10.53 | 10.64 | 498,192 | +0.03(+0.27%) |
Apr 29, 2008 | 10.73 | 10.75 | 10.53 | 10.61 | 452,026 | -0.14(-1.28%) |
Apr 28, 2008 | 10.84 | 10.88 | 10.74 | 10.75 | 347,176 | -0.01(-0.09%) |
Apr 25, 2008 | 10.69 | 10.80 | 10.64 | 10.76 | 284,920 | +0.11(+1.05%) |
Apr 24, 2008 | 10.85 | 10.85 | 10.57 | 10.64 | 593,892 | -0.27(-2.50%) |
Apr 23, 2008 | 11.07 | 11.08 | 10.80 | 10.92 | 561,379 | -0.14(-1.25%) |
Apr 22, 2008 | 10.98 | 11.09 | 10.97 | 11.06 | 456,356 | +0.07(+0.64%) |
Apr 21, 2008 | 10.94 | 11.03 | 10.89 | 10.99 | 343,435 | +0.11(+0.97%) |
Apr 18, 2008 | 10.75 | 10.90 | 10.67 | 10.88 | 372,071 | +0.10(+0.95%) |
Apr 17, 2008 | 10.70 | 10.82 | 10.67 | 10.78 | 462,553 | +0.00(+0.02%) |
Apr 16, 2008 | 10.54 | 10.78 | 10.50 | 10.78 | 409,347 | +0.32(+3.08%) |
Apr 15, 2008 | 10.39 | 10.47 | 10.31 | 10.45 | 322,612 | +0.14(+1.33%) |
Apr 14, 2008 | 10.15 | 10.32 | 10.15 | 10.32 | 292,950 | +0.25(+2.44%) |
Apr 11, 2008 | 10.14 | 10.23 | 10.07 | 10.07 | 209,474 | -0.11(-1.13%) |
Apr 10, 2008 | 10.20 | 10.23 | 10.13 | 10.19 | 246,854 | +0.01(+0.06%) |
Apr 09, 2008 | 10.19 | 10.28 | 10.17 | 10.18 | 335,849 | +0.02(+0.16%) |
Apr 08, 2008 | 10.09 | 10.25 | 10.09 | 10.16 | 223,642 | +0.04(+0.35%) |
Apr 07, 2008 | 10.08 | 10.23 | 10.01 | 10.13 | 349,960 | +0.12(+1.21%) |
Apr 04, 2008 | 9.847 | 10.10 | 9.847 | 10.01 | 406,092 | +0.19(+1.92%) |
Apr 03, 2008 | 9.675 | 9.930 | 9.675 | 9.819 | 250,532 | +0.02(+0.16%) |
Apr 02, 2008 | 9.627 | 9.803 | 9.599 | 9.803 | 304,490 | +0.17(+1.79%) |
Apr 01, 2008 | 9.567 | 9.672 | 9.471 | 9.631 | 292,574 | +0.08(+0.83%) |
Mar 31, 2008 | 9.551 | 9.647 | 9.465 | 9.551 | 250,867 | +0.02(+0.17%) |
Mar 28, 2008 | 9.548 | 9.618 | 9.481 | 9.535 | 291,947 | +0.01(+0.10%) |
Mar 27, 2008 | 9.573 | 9.699 | 9.506 | 9.525 | 291,916 | -0.04(-0.47%) |
Mar 26, 2008 | 9.522 | 9.607 | 9.426 | 9.570 | 338,044 | +0.16(+1.66%) |
Mar 25, 2008 | 9.203 | 9.439 | 9.203 | 9.414 | 213,551 | +0.26(+2.86%) |
Mar 24, 2008 | 9.041 | 9.232 | 9.030 | 9.152 | 320,985 | +0.16(+1.77%) |
Mar 21, 2008 | 8.868 | 9.057 | 8.763 | 8.993 | 430,865 | +0.00(+0.00%) |
Mar 20, 2008 | 8.868 | 9.057 | 8.763 | 8.993 | 430,865 | -0.09(-0.98%) |
Mar 19, 2008 | 9.481 | 9.516 | 9.060 | 9.082 | 394,198 | -0.45(-4.69%) |
Mar 18, 2008 | 9.391 | 9.548 | 9.344 | 9.529 | 313,271 | +0.24(+2.61%) |
Mar 17, 2008 | 9.449 | 9.462 | 9.162 | 9.286 | 408,303 | -0.34(-3.54%) |
Mar 14, 2008 | 9.755 | 9.793 | 9.455 | 9.627 | 232,052 | -0.10(-1.02%) |
Mar 13, 2008 | 9.567 | 9.787 | 9.462 | 9.726 | 251,651 | +0.09(+0.89%) |
Mar 12, 2008 | 9.777 | 9.835 | 9.640 | 9.640 | 241,773 | -0.24(-2.45%) |
Mar 11, 2008 | 9.669 | 9.882 | 9.653 | 9.882 | 212,434 | +0.30(+3.13%) |
Mar 10, 2008 | 9.777 | 9.793 | 9.567 | 9.583 | 193,168 | -0.21(-2.12%) |
Mar 07, 2008 | 9.825 | 9.905 | 9.682 | 9.790 | 354,846 | -0.10(-0.97%) |
Mar 06, 2008 | 10.08 | 10.11 | 9.886 | 9.886 | 328,335 | -0.19(-1.90%) |
Mar 05, 2008 | 9.918 | 10.09 | 9.918 | 10.08 | 302,901 | +0.19(+1.94%) |
Mar 04, 2008 | 9.978 | 10.03 | 9.758 | 9.886 | 424,766 | -0.15(-1.46%) |