Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.73 | 10.87 | 10.73 | 10.77 | 27,540 | -0.01(-0.07%) |
May 29, 2008 | 10.78 | 10.88 | 10.78 | 10.78 | 31,768 | -0.03(-0.28%) |
May 28, 2008 | 10.80 | 10.82 | 10.67 | 10.81 | 53,389 | +0.16(+1.47%) |
May 27, 2008 | 10.54 | 10.72 | 10.54 | 10.65 | 40,869 | +0.04(+0.42%) |
May 26, 2008 | 10.63 | 10.71 | 10.60 | 10.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.63 | 10.71 | 10.60 | 10.60 | 76,727 | -0.04(-0.34%) |
May 22, 2008 | 10.81 | 10.90 | 10.63 | 10.64 | 68,200 | -0.23(-2.07%) |
May 21, 2008 | 10.69 | 10.92 | 10.69 | 10.87 | 48,358 | +0.13(+1.25%) |
May 20, 2008 | 10.62 | 10.75 | 10.62 | 10.73 | 38,646 | +0.01(+0.14%) |
May 19, 2008 | 10.62 | 10.77 | 10.62 | 10.72 | 53,538 | +0.01(+0.07%) |
May 16, 2008 | 10.76 | 10.76 | 10.59 | 10.71 | 48,932 | +0.07(+0.63%) |
May 15, 2008 | 10.63 | 10.66 | 10.58 | 10.64 | 37,502 | +0.01(+0.14%) |
May 14, 2008 | 10.68 | 10.68 | 10.54 | 10.63 | 39,045 | +0.07(+0.71%) |
May 13, 2008 | 10.64 | 10.66 | 10.48 | 10.55 | 67,575 | -0.13(-1.25%) |
May 12, 2008 | 10.58 | 10.69 | 10.54 | 10.69 | 45,830 | +0.15(+1.41%) |
May 09, 2008 | 10.41 | 10.62 | 10.41 | 10.54 | 37,247 | +0.00(+0.00%) |
May 08, 2008 | 10.69 | 10.69 | 10.54 | 10.54 | 75,288 | -0.15(-1.39%) |
May 07, 2008 | 10.68 | 10.72 | 10.58 | 10.69 | 46,679 | +0.03(+0.28%) |
May 06, 2008 | 10.66 | 10.69 | 10.57 | 10.66 | 73,800 | +0.01(+0.14%) |
May 05, 2008 | 10.62 | 10.73 | 10.62 | 10.64 | 46,034 | +0.01(+0.14%) |
May 02, 2008 | 10.72 | 10.72 | 10.58 | 10.63 | 56,800 | +0.00(+0.00%) |
May 01, 2008 | 10.77 | 10.77 | 10.60 | 10.63 | 43,164 | -0.04(-0.42%) |
Apr 30, 2008 | 10.71 | 10.71 | 10.57 | 10.67 | 29,133 | +0.05(+0.49%) |
Apr 29, 2008 | 10.56 | 10.68 | 10.56 | 10.62 | 25,247 | -0.03(-0.28%) |
Apr 28, 2008 | 10.78 | 10.78 | 10.61 | 10.65 | 35,971 | -0.01(-0.07%) |
Apr 25, 2008 | 10.81 | 10.81 | 10.64 | 10.66 | 30,963 | -0.04(-0.42%) |
Apr 24, 2008 | 10.66 | 10.72 | 10.66 | 10.70 | 11,772 | -0.01(-0.07%) |
Apr 23, 2008 | 10.72 | 10.78 | 10.59 | 10.71 | 21,596 | +0.07(+0.63%) |
Apr 22, 2008 | 10.62 | 10.72 | 10.59 | 10.64 | 42,333 | -0.05(-0.45%) |
Apr 21, 2008 | 10.93 | 10.93 | 10.58 | 10.69 | 40,672 | +0.06(+0.59%) |
Apr 18, 2008 | 10.69 | 10.69 | 10.56 | 10.63 | 17,914 | +0.04(+0.35%) |
Apr 17, 2008 | 10.39 | 10.59 | 10.39 | 10.59 | 43,737 | +0.10(+0.92%) |
Apr 16, 2008 | 10.46 | 10.52 | 10.46 | 10.49 | 32,007 | +0.04(+0.43%) |
Apr 15, 2008 | 10.61 | 10.61 | 10.43 | 10.45 | 41,763 | -0.07(-0.71%) |
Apr 14, 2008 | 10.76 | 10.76 | 10.39 | 10.52 | 52,455 | -0.04(-0.35%) |
Apr 11, 2008 | 10.65 | 10.68 | 10.54 | 10.56 | 41,598 | -0.08(-0.77%) |
Apr 10, 2008 | 10.57 | 10.81 | 10.55 | 10.64 | 47,424 | +0.10(+0.99%) |
Apr 09, 2008 | 10.46 | 10.62 | 10.46 | 10.54 | 36,933 | +0.00(+0.00%) |
Apr 08, 2008 | 10.75 | 10.75 | 10.52 | 10.54 | 45,449 | -0.16(-1.46%) |
Apr 07, 2008 | 10.60 | 10.73 | 10.49 | 10.69 | 64,007 | +0.10(+0.91%) |
Apr 04, 2008 | 10.49 | 10.62 | 10.49 | 10.60 | 36,499 | -0.02(-0.21%) |
Apr 03, 2008 | 10.58 | 10.62 | 10.57 | 10.62 | 21,738 | -0.01(-0.14%) |
Apr 02, 2008 | 10.58 | 10.63 | 10.57 | 10.63 | 27,240 | +0.01(+0.14%) |
Apr 01, 2008 | 10.82 | 10.82 | 10.52 | 10.62 | 33,714 | +0.10(+0.92%) |
Mar 31, 2008 | 10.49 | 10.57 | 10.47 | 10.52 | 48,604 | +0.01(+0.14%) |
Mar 28, 2008 | 10.43 | 10.51 | 10.43 | 10.51 | 60,250 | +0.08(+0.79%) |
Mar 27, 2008 | 10.35 | 10.43 | 10.34 | 10.43 | 78,811 | +0.15(+1.45%) |
Mar 26, 2008 | 10.13 | 10.30 | 10.13 | 10.28 | 97,165 | +0.01(+0.15%) |
Mar 25, 2008 | 10.21 | 10.26 | 10.09 | 10.26 | 77,828 | +0.07(+0.73%) |
Mar 24, 2008 | 10.02 | 10.19 | 9.993 | 10.19 | 54,211 | +0.22(+2.24%) |
Mar 21, 2008 | 10.13 | 10.13 | 9.949 | 9.964 | 48,366 | +0.00(+0.00%) |
Mar 20, 2008 | 10.13 | 10.13 | 9.949 | 9.964 | 48,366 | -0.10(-0.96%) |
Mar 19, 2008 | 10.04 | 10.11 | 10.00 | 10.06 | 28,850 | -0.01(-0.07%) |
Mar 18, 2008 | 10.06 | 10.08 | 9.949 | 10.07 | 62,350 | +0.14(+1.43%) |
Mar 17, 2008 | 10.10 | 10.10 | 9.829 | 9.926 | 104,712 | -0.13(-1.26%) |
Mar 14, 2008 | 10.26 | 10.26 | 10.05 | 10.05 | 44,684 | -0.15(-1.46%) |
Mar 13, 2008 | 10.19 | 10.24 | 10.15 | 10.20 | 54,280 | -0.04(-0.44%) |
Mar 12, 2008 | 10.43 | 10.43 | 10.23 | 10.25 | 47,067 | -0.22(-2.14%) |
Mar 11, 2008 | 10.36 | 10.51 | 10.29 | 10.47 | 57,432 | +0.11(+1.08%) |
Mar 10, 2008 | 10.42 | 10.43 | 10.34 | 10.36 | 56,854 | -0.07(-0.64%) |
Mar 07, 2008 | 10.24 | 10.50 | 10.10 | 10.43 | 51,597 | +0.03(+0.29%) |
Mar 06, 2008 | 10.54 | 10.63 | 10.38 | 10.40 | 88,613 | -0.14(-1.34%) |
Mar 05, 2008 | 10.39 | 10.66 | 10.39 | 10.54 | 76,742 | +0.22(+2.09%) |
Mar 04, 2008 | 10.50 | 10.57 | 10.25 | 10.32 | 138,233 | -0.12(-1.14%) |