Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.07 | 11.47 | 11.04 | 11.45 | 29,347 | +0.45(+4.07%) |
May 29, 2008 | 10.89 | 11.12 | 10.72 | 11.01 | 40,128 | -0.07(-0.66%) |
May 28, 2008 | 11.08 | 11.09 | 10.88 | 11.08 | 8,984 | +0.01(+0.06%) |
May 27, 2008 | 10.98 | 11.09 | 10.98 | 11.07 | 13,775 | +0.11(+0.97%) |
May 26, 2008 | 11.01 | 11.15 | 10.94 | 10.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.01 | 11.15 | 10.94 | 10.97 | 41,176 | -0.07(-0.66%) |
May 22, 2008 | 10.93 | 11.12 | 10.93 | 11.04 | 17,750 | +0.08(+0.73%) |
May 21, 2008 | 11.02 | 11.21 | 10.95 | 10.96 | 21,262 | -0.10(-0.91%) |
May 20, 2008 | 10.89 | 11.32 | 10.89 | 11.06 | 24,107 | +0.20(+1.85%) |
May 19, 2008 | 10.89 | 10.94 | 10.83 | 10.86 | 5,390 | -0.06(-0.55%) |
May 16, 2008 | 10.96 | 10.96 | 10.79 | 10.92 | 8,085 | -0.04(-0.37%) |
May 15, 2008 | 10.85 | 11.03 | 10.79 | 10.96 | 26,278 | +0.15(+1.36%) |
May 14, 2008 | 10.82 | 10.90 | 10.59 | 10.81 | 24,095 | -0.03(-0.25%) |
May 13, 2008 | 10.79 | 10.88 | 10.72 | 10.84 | 20,962 | +0.05(+0.43%) |
May 12, 2008 | 10.82 | 10.95 | 10.66 | 10.79 | 22,609 | +0.01(+0.12%) |
May 09, 2008 | 10.23 | 10.92 | 10.23 | 10.78 | 29,057 | +0.52(+5.08%) |
May 08, 2008 | 10.87 | 10.93 | 9.984 | 10.26 | 72,342 | -0.57(-5.24%) |
May 07, 2008 | 11.11 | 11.20 | 10.83 | 10.83 | 8,834 | -0.31(-2.82%) |
May 06, 2008 | 11.31 | 11.37 | 11.03 | 11.14 | 50,535 | -0.17(-1.48%) |
May 05, 2008 | 11.51 | 11.53 | 10.90 | 11.31 | 45,607 | -0.17(-1.51%) |
May 02, 2008 | 11.73 | 11.73 | 11.43 | 11.48 | 11,828 | -0.25(-2.11%) |
May 01, 2008 | 11.82 | 11.82 | 11.72 | 11.73 | 2,246 | -0.03(-0.23%) |
Apr 30, 2008 | 11.59 | 11.87 | 11.59 | 11.75 | 23,506 | +0.17(+1.44%) |
Apr 29, 2008 | 11.62 | 11.67 | 11.46 | 11.59 | 22,548 | +0.04(+0.35%) |
Apr 28, 2008 | 11.57 | 11.62 | 11.51 | 11.55 | 12,817 | -0.02(-0.17%) |
Apr 25, 2008 | 11.55 | 11.58 | 11.52 | 11.57 | 8,401 | +0.01(+0.12%) |
Apr 24, 2008 | 11.52 | 11.56 | 11.48 | 11.55 | 13,026 | +0.03(+0.29%) |
Apr 23, 2008 | 11.49 | 11.54 | 11.49 | 11.52 | 14,411 | -0.02(-0.17%) |
Apr 22, 2008 | 11.45 | 11.59 | 11.45 | 11.54 | 5,839 | +0.01(+0.12%) |
Apr 21, 2008 | 11.55 | 11.60 | 11.52 | 11.53 | 11,080 | +0.03(+0.29%) |
Apr 18, 2008 | 11.52 | 11.69 | 11.43 | 11.49 | 25,903 | -0.03(-0.23%) |
Apr 17, 2008 | 11.50 | 11.62 | 11.50 | 11.52 | 20,604 | -0.03(-0.29%) |
Apr 16, 2008 | 11.57 | 11.62 | 11.52 | 11.55 | 21,712 | +0.01(+0.12%) |
Apr 15, 2008 | 11.47 | 12.01 | 11.47 | 11.54 | 20,064 | +0.07(+0.58%) |
Apr 14, 2008 | 11.61 | 11.61 | 11.46 | 11.47 | 2,695 | -0.05(-0.41%) |
Apr 11, 2008 | 11.68 | 11.71 | 11.46 | 11.52 | 2,395 | -0.15(-1.26%) |
Apr 10, 2008 | 11.86 | 11.90 | 11.65 | 11.67 | 5,090 | -0.10(-0.85%) |
Apr 09, 2008 | 11.63 | 12.11 | 11.63 | 11.77 | 13,775 | +0.16(+1.38%) |
Apr 08, 2008 | 11.56 | 11.95 | 11.51 | 11.61 | 16,620 | +0.12(+1.05%) |
Apr 07, 2008 | 11.62 | 11.67 | 11.35 | 11.49 | 30,994 | -0.03(-0.29%) |
Apr 04, 2008 | 11.69 | 11.70 | 11.43 | 11.52 | 13,925 | -0.21(-1.82%) |
Apr 03, 2008 | 11.91 | 11.91 | 11.69 | 11.73 | 35,187 | -0.17(-1.40%) |
Apr 02, 2008 | 11.91 | 12.03 | 11.90 | 11.90 | 5,390 | -0.08(-0.67%) |
Apr 01, 2008 | 11.97 | 12.00 | 11.97 | 11.98 | 4,042 | +0.03(+0.28%) |
Mar 31, 2008 | 12.05 | 12.05 | 11.83 | 11.95 | 13,026 | -0.09(-0.78%) |
Mar 28, 2008 | 12.03 | 12.07 | 12.03 | 12.04 | 2,096 | +0.01(+0.11%) |
Mar 27, 2008 | 12.06 | 12.07 | 11.96 | 12.03 | 9,882 | -0.01(-0.11%) |
Mar 26, 2008 | 12.07 | 12.07 | 11.99 | 12.04 | 3,144 | +0.00(+0.00%) |
Mar 25, 2008 | 11.68 | 12.20 | 11.68 | 12.04 | 25,454 | +0.35(+3.03%) |
Mar 24, 2008 | 11.62 | 11.75 | 11.62 | 11.69 | 12,577 | +0.01(+0.06%) |
Mar 21, 2008 | 11.63 | 11.75 | 11.63 | 11.68 | 5,090 | +0.00(+0.00%) |
Mar 20, 2008 | 11.63 | 11.75 | 11.63 | 11.68 | 5,090 | +0.08(+0.69%) |
Mar 19, 2008 | 11.72 | 11.78 | 11.60 | 11.60 | 2,545 | -0.15(-1.31%) |
Mar 18, 2008 | 11.82 | 11.85 | 11.47 | 11.75 | 23,957 | +0.03(+0.28%) |
Mar 17, 2008 | 11.79 | 11.88 | 11.72 | 11.72 | 14,074 | -0.06(-0.51%) |
Mar 14, 2008 | 12.09 | 12.09 | 11.78 | 11.78 | 14,673 | -0.19(-1.62%) |
Mar 13, 2008 | 12.00 | 12.13 | 11.96 | 11.97 | 33,390 | +0.01(+0.06%) |
Mar 12, 2008 | 11.89 | 12.11 | 11.73 | 11.97 | 37,433 | +0.01(+0.06%) |
Mar 11, 2008 | 11.92 | 12.08 | 11.92 | 11.96 | 41,476 | +0.07(+0.56%) |
Mar 10, 2008 | 12.62 | 12.62 | 11.89 | 11.89 | 58,396 | -0.49(-3.94%) |
Mar 07, 2008 | 12.85 | 12.86 | 12.26 | 12.38 | 26,952 | -0.44(-3.44%) |
Mar 06, 2008 | 12.82 | 12.89 | 12.72 | 12.82 | 20,663 | +0.01(+0.10%) |
Mar 05, 2008 | 12.90 | 12.90 | 12.73 | 12.81 | 10,181 | +0.01(+0.10%) |
Mar 04, 2008 | 13.09 | 13.13 | 12.78 | 12.80 | 14,823 | -0.19(-1.49%) |