Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.81 | 10.97 | 10.58 | 10.92 | 180,151 | +0.15(+1.35%) |
May 29, 2008 | 10.53 | 11.06 | 10.51 | 10.78 | 90,628 | +0.11(+1.00%) |
May 28, 2008 | 10.92 | 11.03 | 10.54 | 10.67 | 94,424 | -0.23(-2.13%) |
May 27, 2008 | 10.94 | 11.16 | 10.69 | 10.90 | 117,490 | -0.12(-1.05%) |
May 26, 2008 | 11.27 | 11.34 | 10.93 | 11.02 | 102,770 | +0.00(+0.00%) |
May 23, 2008 | 11.27 | 11.34 | 10.93 | 11.02 | 102,770 | -0.30(-2.65%) |
May 22, 2008 | 11.31 | 11.49 | 11.02 | 11.32 | 118,754 | +0.04(+0.34%) |
May 21, 2008 | 11.42 | 11.67 | 11.13 | 11.28 | 138,414 | -0.16(-1.44%) |
May 20, 2008 | 11.56 | 11.93 | 11.39 | 11.44 | 213,126 | -0.20(-1.74%) |
May 19, 2008 | 11.70 | 12.17 | 11.59 | 11.65 | 115,099 | -0.08(-0.66%) |
May 16, 2008 | 12.05 | 12.05 | 11.61 | 11.72 | 162,906 | -0.23(-1.94%) |
May 15, 2008 | 11.86 | 12.05 | 11.69 | 11.96 | 121,424 | +0.09(+0.73%) |
May 14, 2008 | 12.09 | 12.25 | 11.87 | 11.87 | 135,493 | -0.19(-1.60%) |
May 13, 2008 | 11.94 | 12.20 | 11.75 | 12.06 | 176,868 | +0.15(+1.30%) |
May 12, 2008 | 11.81 | 12.04 | 11.66 | 11.91 | 112,467 | +0.14(+1.15%) |
May 09, 2008 | 11.34 | 11.84 | 11.34 | 11.77 | 397,249 | -0.25(-2.09%) |
May 08, 2008 | 12.01 | 12.20 | 11.80 | 12.02 | 182,170 | +0.15(+1.30%) |
May 07, 2008 | 11.76 | 12.01 | 11.67 | 11.87 | 153,211 | +0.06(+0.49%) |
May 06, 2008 | 11.71 | 11.95 | 11.55 | 11.81 | 90,986 | +0.04(+0.33%) |
May 05, 2008 | 11.81 | 12.01 | 11.64 | 11.77 | 119,488 | -0.09(-0.73%) |
May 02, 2008 | 12.21 | 12.26 | 11.71 | 11.86 | 85,795 | -0.17(-1.45%) |
May 01, 2008 | 11.71 | 12.11 | 11.68 | 12.03 | 119,692 | +0.37(+3.15%) |
Apr 30, 2008 | 11.59 | 11.78 | 11.43 | 11.67 | 146,855 | +0.14(+1.17%) |
Apr 29, 2008 | 11.79 | 11.79 | 11.33 | 11.53 | 95,258 | -0.22(-1.89%) |
Apr 28, 2008 | 11.91 | 11.91 | 11.31 | 11.75 | 112,398 | -0.15(-1.30%) |
Apr 25, 2008 | 11.89 | 11.92 | 11.33 | 11.91 | 84,920 | +0.12(+0.98%) |
Apr 24, 2008 | 11.53 | 11.86 | 11.18 | 11.79 | 95,899 | +0.36(+3.13%) |
Apr 23, 2008 | 11.38 | 11.50 | 11.23 | 11.43 | 74,276 | +0.12(+1.03%) |
Apr 22, 2008 | 11.56 | 11.70 | 11.13 | 11.32 | 126,280 | -0.31(-2.66%) |
Apr 21, 2008 | 11.79 | 11.96 | 11.56 | 11.63 | 113,894 | -0.21(-1.80%) |
Apr 18, 2008 | 12.01 | 12.02 | 11.71 | 11.84 | 133,331 | +0.13(+1.07%) |
Apr 17, 2008 | 11.89 | 12.01 | 11.69 | 11.71 | 78,796 | -0.20(-1.70%) |
Apr 16, 2008 | 11.63 | 12.01 | 11.24 | 11.92 | 153,281 | +0.43(+3.70%) |
Apr 15, 2008 | 11.44 | 11.58 | 11.13 | 11.49 | 101,879 | +0.19(+1.71%) |
Apr 14, 2008 | 11.47 | 11.74 | 11.27 | 11.30 | 85,228 | -0.20(-1.77%) |
Apr 11, 2008 | 11.44 | 12.14 | 11.35 | 11.50 | 149,229 | -0.74(-6.08%) |
Apr 10, 2008 | 12.07 | 12.43 | 11.85 | 12.25 | 100,439 | +0.19(+1.61%) |
Apr 09, 2008 | 12.39 | 12.54 | 11.93 | 12.05 | 78,641 | -0.30(-2.43%) |
Apr 08, 2008 | 12.04 | 12.62 | 11.92 | 12.35 | 82,506 | +0.23(+1.92%) |
Apr 07, 2008 | 12.69 | 12.74 | 11.94 | 12.12 | 101,968 | -0.48(-3.84%) |
Apr 04, 2008 | 12.47 | 12.75 | 12.14 | 12.60 | 131,337 | +0.15(+1.16%) |
Apr 03, 2008 | 12.10 | 12.50 | 11.84 | 12.46 | 81,567 | +0.24(+1.98%) |
Apr 02, 2008 | 11.75 | 12.27 | 11.50 | 12.22 | 130,520 | +0.44(+3.69%) |
Apr 01, 2008 | 11.80 | 11.80 | 11.57 | 11.78 | 127,210 | +0.23(+2.01%) |
Mar 31, 2008 | 11.61 | 11.74 | 11.14 | 11.55 | 122,648 | -0.08(-0.67%) |
Mar 28, 2008 | 11.71 | 11.79 | 11.37 | 11.63 | 160,272 | -0.08(-0.66%) |
Mar 27, 2008 | 11.84 | 12.06 | 11.61 | 11.71 | 172,712 | -0.10(-0.82%) |
Mar 26, 2008 | 12.24 | 12.26 | 11.75 | 11.80 | 191,817 | -0.49(-4.01%) |
Mar 25, 2008 | 11.78 | 12.37 | 11.66 | 12.30 | 152,624 | +0.54(+4.61%) |
Mar 24, 2008 | 11.64 | 11.83 | 11.30 | 11.75 | 468,712 | +0.16(+1.42%) |
Mar 21, 2008 | 11.54 | 11.62 | 11.22 | 11.59 | 395,344 | +0.00(+0.00%) |
Mar 20, 2008 | 11.54 | 11.62 | 11.22 | 11.59 | 395,344 | +0.23(+2.04%) |
Mar 19, 2008 | 11.95 | 12.04 | 11.34 | 11.36 | 154,839 | -0.52(-4.40%) |
Mar 18, 2008 | 10.83 | 11.92 | 10.64 | 11.88 | 318,496 | +1.25(+11.74%) |
Mar 17, 2008 | 11.08 | 11.30 | 10.61 | 10.63 | 193,040 | -0.53(-4.77%) |
Mar 14, 2008 | 11.81 | 11.81 | 10.93 | 11.16 | 160,837 | -0.56(-4.79%) |
Mar 13, 2008 | 10.79 | 11.73 | 10.54 | 11.72 | 197,015 | +0.74(+6.78%) |
Mar 12, 2008 | 11.21 | 11.48 | 10.50 | 10.98 | 95,466 | -0.12(-1.05%) |
Mar 11, 2008 | 10.55 | 11.37 | 10.00 | 11.10 | 209,406 | +0.83(+8.11%) |
Mar 10, 2008 | 10.82 | 10.82 | 10.21 | 10.26 | 75,918 | -0.49(-4.59%) |
Mar 07, 2008 | 10.69 | 11.04 | 10.44 | 10.76 | 131,730 | -0.07(-0.63%) |
Mar 06, 2008 | 11.17 | 11.50 | 10.73 | 10.82 | 131,250 | -0.43(-3.78%) |
Mar 05, 2008 | 11.27 | 11.55 | 11.08 | 11.25 | 72,220 | +0.06(+0.52%) |
Mar 04, 2008 | 11.23 | 11.65 | 10.66 | 11.19 | 173,875 | -0.18(-1.62%) |