Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.36 | 11.43 | 11.12 | 11.16 | 136,888 | -0.17(-1.50%) |
May 29, 2008 | 10.88 | 11.55 | 10.88 | 11.33 | 106,966 | +0.44(+4.04%) |
May 28, 2008 | 10.89 | 10.96 | 10.61 | 10.89 | 143,545 | +0.00(+0.00%) |
May 27, 2008 | 10.67 | 10.99 | 10.67 | 10.89 | 88,157 | +0.19(+1.78%) |
May 26, 2008 | 10.95 | 10.95 | 10.63 | 10.70 | 65,525 | +0.00(+0.00%) |
May 23, 2008 | 10.95 | 10.95 | 10.63 | 10.70 | 65,525 | -0.28(-2.55%) |
May 22, 2008 | 10.72 | 11.04 | 10.69 | 10.98 | 86,355 | +0.31(+2.91%) |
May 21, 2008 | 10.72 | 11.09 | 10.62 | 10.67 | 86,262 | -0.02(-0.19%) |
May 20, 2008 | 10.46 | 10.81 | 10.46 | 10.69 | 96,254 | +0.18(+1.71%) |
May 19, 2008 | 10.58 | 10.83 | 10.47 | 10.51 | 103,656 | -0.10(-0.94%) |
May 16, 2008 | 11.00 | 11.05 | 10.48 | 10.61 | 134,658 | -0.39(-3.55%) |
May 15, 2008 | 11.20 | 11.49 | 10.99 | 11.00 | 106,214 | -0.22(-1.96%) |
May 14, 2008 | 11.18 | 11.71 | 11.12 | 11.22 | 154,504 | +0.03(+0.27%) |
May 13, 2008 | 10.98 | 11.22 | 10.87 | 11.19 | 62,862 | +0.26(+2.38%) |
May 12, 2008 | 10.55 | 11.00 | 10.54 | 10.93 | 119,711 | +0.41(+3.90%) |
May 09, 2008 | 10.44 | 10.53 | 10.27 | 10.52 | 81,114 | +0.15(+1.45%) |
May 08, 2008 | 10.00 | 10.39 | 10.00 | 10.37 | 118,204 | +0.25(+2.47%) |
May 07, 2008 | 10.47 | 10.56 | 10.12 | 10.12 | 84,139 | -0.36(-3.44%) |
May 06, 2008 | 10.25 | 10.51 | 10.20 | 10.48 | 131,203 | +0.15(+1.45%) |
May 05, 2008 | 10.44 | 10.55 | 10.23 | 10.33 | 157,710 | -0.10(-0.96%) |
May 02, 2008 | 10.61 | 10.65 | 10.35 | 10.43 | 108,113 | -0.07(-0.67%) |
May 01, 2008 | 10.67 | 10.83 | 10.44 | 10.50 | 155,384 | -0.16(-1.50%) |
Apr 30, 2008 | 10.74 | 11.00 | 10.60 | 10.66 | 118,468 | -0.04(-0.37%) |
Apr 29, 2008 | 10.53 | 10.77 | 10.48 | 10.70 | 116,350 | +0.05(+0.47%) |
Apr 28, 2008 | 10.70 | 10.96 | 10.61 | 10.65 | 82,593 | -0.01(-0.09%) |
Apr 25, 2008 | 10.75 | 10.94 | 10.52 | 10.66 | 78,694 | -0.07(-0.65%) |
Apr 24, 2008 | 10.24 | 10.79 | 10.04 | 10.73 | 244,668 | +0.52(+5.09%) |
Apr 23, 2008 | 10.29 | 10.29 | 10.06 | 10.21 | 166,720 | -0.03(-0.29%) |
Apr 22, 2008 | 10.53 | 10.53 | 10.08 | 10.24 | 190,115 | -0.36(-3.40%) |
Apr 21, 2008 | 10.69 | 10.77 | 10.47 | 10.60 | 125,241 | -0.16(-1.49%) |
Apr 18, 2008 | 11.17 | 11.35 | 10.72 | 10.76 | 128,971 | -0.23(-2.09%) |
Apr 17, 2008 | 10.72 | 11.14 | 10.72 | 10.99 | 197,835 | +0.21(+1.95%) |
Apr 16, 2008 | 10.97 | 10.97 | 10.73 | 10.78 | 209,251 | -0.10(-0.92%) |
Apr 15, 2008 | 11.07 | 11.44 | 10.85 | 10.88 | 142,734 | -0.14(-1.27%) |
Apr 14, 2008 | 10.99 | 11.36 | 10.86 | 11.02 | 140,959 | +0.01(+0.09%) |
Apr 11, 2008 | 11.05 | 11.16 | 10.96 | 11.01 | 118,350 | -0.19(-1.70%) |
Apr 10, 2008 | 11.00 | 11.39 | 10.97 | 11.20 | 118,803 | +0.20(+1.82%) |
Apr 09, 2008 | 11.27 | 11.40 | 10.86 | 11.00 | 178,887 | -0.22(-1.96%) |
Apr 08, 2008 | 11.33 | 11.45 | 11.06 | 11.22 | 130,088 | -0.25(-2.18%) |
Apr 07, 2008 | 11.06 | 11.53 | 11.01 | 11.47 | 121,098 | +0.47(+4.27%) |
Apr 04, 2008 | 10.79 | 11.22 | 10.66 | 11.00 | 139,674 | +0.26(+2.42%) |
Apr 03, 2008 | 10.66 | 10.93 | 10.55 | 10.74 | 155,965 | -0.04(-0.37%) |
Apr 02, 2008 | 11.12 | 11.21 | 10.57 | 10.78 | 168,783 | -0.37(-3.32%) |
Apr 01, 2008 | 10.84 | 11.27 | 10.64 | 11.15 | 206,937 | +0.22(+2.01%) |
Mar 31, 2008 | 11.40 | 11.45 | 10.90 | 10.93 | 155,128 | -0.50(-4.37%) |
Mar 28, 2008 | 12.01 | 12.03 | 11.43 | 11.43 | 110,302 | -0.61(-5.07%) |
Mar 27, 2008 | 12.04 | 12.08 | 11.77 | 12.04 | 262,655 | +0.05(+0.42%) |
Mar 26, 2008 | 11.81 | 12.08 | 11.56 | 11.99 | 178,383 | +0.00(+0.00%) |
Mar 25, 2008 | 11.57 | 12.06 | 11.56 | 11.99 | 161,637 | +0.40(+3.45%) |
Mar 24, 2008 | 11.40 | 11.75 | 11.28 | 11.59 | 176,321 | +0.26(+2.29%) |
Mar 21, 2008 | 11.07 | 11.66 | 10.80 | 11.33 | 400,287 | +0.00(+0.00%) |
Mar 20, 2008 | 11.07 | 11.66 | 10.80 | 11.33 | 400,287 | +0.40(+3.66%) |
Mar 19, 2008 | 11.00 | 11.04 | 10.83 | 10.93 | 212,255 | -0.02(-0.18%) |
Mar 18, 2008 | 10.81 | 11.00 | 10.55 | 10.95 | 161,650 | +0.43(+4.09%) |
Mar 17, 2008 | 10.18 | 10.93 | 10.13 | 10.52 | 107,856 | -0.02(-0.19%) |
Mar 14, 2008 | 10.74 | 10.76 | 10.29 | 10.54 | 132,200 | -0.09(-0.85%) |
Mar 13, 2008 | 10.13 | 10.70 | 10.07 | 10.63 | 257,359 | +0.38(+3.71%) |
Mar 12, 2008 | 10.61 | 10.77 | 10.11 | 10.25 | 237,185 | -0.35(-3.30%) |
Mar 11, 2008 | 10.69 | 11.11 | 10.40 | 10.60 | 227,263 | +0.23(+2.22%) |
Mar 10, 2008 | 10.73 | 11.06 | 10.35 | 10.37 | 279,673 | -0.30(-2.81%) |
Mar 07, 2008 | 10.55 | 10.92 | 10.40 | 10.67 | 279,748 | -0.15(-1.39%) |
Mar 06, 2008 | 9.800 | 11.35 | 9.800 | 10.82 | 508,721 | +0.77(+7.66%) |
Mar 05, 2008 | 9.860 | 10.11 | 9.670 | 10.05 | 482,668 | +0.32(+3.29%) |
Mar 04, 2008 | 9.960 | 10.24 | 9.640 | 9.730 | 319,914 | -0.36(-3.57%) |