Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.14 | 10.14 | 9.452 | 9.452 | 1,193 | -0.09(-0.99%) |
May 29, 2008 | 9.683 | 10.15 | 9.546 | 9.546 | 1,426 | -0.00(-0.04%) |
May 28, 2008 | 10.17 | 10.17 | 9.550 | 9.550 | 1,847 | -0.75(-7.29%) |
May 27, 2008 | 10.30 | 10.30 | 10.10 | 10.30 | 1,600 | +0.00(+0.00%) |
May 26, 2008 | 10.30 | 10.30 | 10.30 | 10.30 | 256 | +0.00(+0.00%) |
May 23, 2008 | 10.30 | 10.30 | 10.30 | 10.30 | 256 | -0.04(-0.41%) |
May 22, 2008 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | +0.00(+0.00%) |
May 21, 2008 | 10.34 | 10.34 | 10.34 | 10.34 | 309 | -0.04(-0.41%) |
May 20, 2008 | 10.39 | 10.39 | 10.39 | 10.39 | 349 | -0.03(-0.25%) |
May 19, 2008 | 10.95 | 10.95 | 10.40 | 10.41 | 1,265 | -0.09(-0.82%) |
May 16, 2008 | 10.73 | 10.93 | 10.50 | 10.50 | 1,035 | +0.20(+1.92%) |
May 15, 2008 | 10.69 | 10.69 | 10.30 | 10.30 | 554 | -0.42(-3.92%) |
May 14, 2008 | 10.72 | 10.72 | 10.72 | 10.72 | 321 | +0.41(+4.00%) |
May 13, 2008 | 10.73 | 11.07 | 10.31 | 10.31 | 2,037 | -0.42(-3.92%) |
May 12, 2008 | 10.37 | 10.73 | 10.34 | 10.73 | 670 | +0.35(+3.35%) |
May 09, 2008 | 10.36 | 10.38 | 10.36 | 10.38 | 774 | -0.08(-0.78%) |
May 08, 2008 | 10.46 | 10.46 | 10.46 | 10.46 | 232 | +0.16(+1.58%) |
May 07, 2008 | 10.30 | 10.30 | 10.30 | 10.30 | 407 | -0.80(-7.19%) |
May 06, 2008 | 11.11 | 11.11 | 11.07 | 11.10 | 698 | +0.80(+7.75%) |
May 05, 2008 | 10.30 | 10.30 | 10.30 | 10.30 | 617 | -0.93(-8.26%) |
May 02, 2008 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | +0.00(+0.00%) |
May 01, 2008 | 11.23 | 11.23 | 11.23 | 11.23 | 460 | +0.93(+9.00%) |
Apr 30, 2008 | 10.31 | 10.31 | 10.30 | 10.30 | 465 | -0.21(-2.04%) |
Apr 29, 2008 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 10.52 | 10.52 | 10.52 | 10.52 | 116 | +0.00(+0.00%) |
Apr 23, 2008 | 10.52 | 10.52 | 10.52 | 10.52 | 116 | -0.21(-2.00%) |
Apr 22, 2008 | 10.74 | 10.74 | 10.73 | 10.73 | 465 | -0.22(-2.04%) |
Apr 21, 2008 | 12.60 | 12.82 | 10.95 | 10.95 | 2,233 | -0.51(-4.42%) |
Apr 18, 2008 | 11.58 | 11.58 | 11.46 | 11.46 | 990 | +0.00(+0.00%) |
Apr 17, 2008 | 11.58 | 11.58 | 11.46 | 11.46 | 1,106 | +0.00(+0.00%) |
Apr 16, 2008 | 11.37 | 11.57 | 11.35 | 11.46 | 2,158 | +0.13(+1.14%) |
Apr 15, 2008 | 10.95 | 11.50 | 10.74 | 11.33 | 2,475 | -0.13(-1.12%) |
Apr 14, 2008 | 10.74 | 11.52 | 10.73 | 11.46 | 2,036 | +0.09(+0.76%) |
Apr 11, 2008 | 11.16 | 11.37 | 10.96 | 11.37 | 1,473 | +0.00(+0.00%) |
Apr 10, 2008 | 10.95 | 11.49 | 10.95 | 11.37 | 2,055 | +0.04(+0.38%) |
Apr 09, 2008 | 11.33 | 11.33 | 11.33 | 11.33 | 1,507 | -0.04(-0.38%) |
Apr 08, 2008 | 10.95 | 11.53 | 10.95 | 11.37 | 1,124 | +0.15(+1.30%) |
Apr 07, 2008 | 10.74 | 11.36 | 10.74 | 11.23 | 1,934 | -0.06(-0.53%) |
Apr 04, 2008 | 10.73 | 11.36 | 10.73 | 11.29 | 3,520 | +0.00(+0.00%) |
Apr 03, 2008 | 10.89 | 11.37 | 10.89 | 11.29 | 5,908 | -0.30(-2.59%) |
Apr 02, 2008 | 11.15 | 11.59 | 11.15 | 11.59 | 3,520 | +0.43(+3.85%) |
Apr 01, 2008 | 10.73 | 11.16 | 10.73 | 11.16 | 1,432 | +0.00(+0.00%) |
Mar 31, 2008 | 10.73 | 11.16 | 10.73 | 11.16 | 957 | +0.00(+0.00%) |
Mar 28, 2008 | 10.30 | 11.16 | 10.30 | 11.16 | 2,510 | +0.17(+1.56%) |
Mar 27, 2008 | 10.73 | 11.16 | 10.73 | 10.99 | 9,551 | +0.26(+2.40%) |
Mar 26, 2008 | 10.86 | 10.86 | 10.73 | 10.73 | 1,932 | -0.21(-1.96%) |
Mar 25, 2008 | 11.16 | 11.16 | 10.95 | 10.95 | 1,019 | -0.08(-0.70%) |
Mar 24, 2008 | 10.95 | 11.16 | 10.73 | 11.02 | 2,533 | +0.08(+0.71%) |
Mar 21, 2008 | 10.66 | 11.16 | 10.66 | 10.95 | 1,725 | +0.00(+0.00%) |
Mar 20, 2008 | 10.66 | 11.16 | 10.66 | 10.95 | 1,725 | +0.13(+1.19%) |
Mar 19, 2008 | 10.39 | 10.94 | 10.39 | 10.82 | 16,453 | -0.34(-3.08%) |
Mar 18, 2008 | 11.16 | 11.16 | 11.03 | 11.16 | 968 | +0.13(+1.17%) |
Mar 17, 2008 | 10.54 | 11.16 | 10.13 | 11.03 | 5,450 | +0.00(+0.00%) |
Mar 14, 2008 | 11.03 | 11.03 | 11.03 | 11.03 | 895 | +0.00(+0.00%) |
Mar 13, 2008 | 11.03 | 11.03 | 11.03 | 11.03 | 929 | +0.05(+0.47%) |
Mar 12, 2008 | 10.73 | 11.02 | 10.73 | 10.98 | 6,742 | +0.33(+3.14%) |
Mar 11, 2008 | 11.03 | 11.03 | 10.64 | 10.64 | 961 | +0.00(+0.00%) |
Mar 10, 2008 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | +0.00(+0.00%) |
Mar 07, 2008 | 10.64 | 10.64 | 10.52 | 10.64 | 2,073 | -0.18(-1.67%) |
Mar 06, 2008 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | +0.00(+0.00%) |