Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.11 | 10.19 | 10.08 | 10.15 | 13,820 | +0.10(+1.00%) |
May 29, 2008 | 10.16 | 10.23 | 10.04 | 10.05 | 42,079 | -0.38(-3.64%) |
May 28, 2008 | 10.47 | 10.48 | 10.38 | 10.43 | 27,187 | -0.18(-1.70%) |
May 27, 2008 | 10.61 | 10.64 | 10.54 | 10.61 | 21,815 | -0.12(-1.12%) |
May 26, 2008 | 10.72 | 10.74 | 10.62 | 10.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.72 | 10.74 | 10.62 | 10.73 | 14,991 | +0.07(+0.66%) |
May 22, 2008 | 10.80 | 10.80 | 10.60 | 10.66 | 100,933 | -0.17(-1.57%) |
May 21, 2008 | 10.80 | 10.86 | 10.80 | 10.83 | 28,097 | -0.01(-0.09%) |
May 20, 2008 | 10.78 | 10.85 | 10.70 | 10.84 | 47,371 | +0.03(+0.28%) |
May 19, 2008 | 10.79 | 11.00 | 10.78 | 10.81 | 27,991 | -0.15(-1.37%) |
May 16, 2008 | 11.00 | 11.00 | 10.93 | 10.96 | 8,997 | +0.18(+1.67%) |
May 15, 2008 | 10.68 | 10.80 | 10.68 | 10.78 | 48,438 | +0.17(+1.60%) |
May 14, 2008 | 10.62 | 10.67 | 10.56 | 10.61 | 30,249 | -0.08(-0.75%) |
May 13, 2008 | 10.86 | 10.86 | 10.62 | 10.69 | 56,046 | +0.01(+0.09%) |
May 12, 2008 | 10.60 | 10.70 | 10.58 | 10.68 | 36,657 | +0.15(+1.42%) |
May 09, 2008 | 10.72 | 10.72 | 10.48 | 10.53 | 14,271 | -0.09(-0.85%) |
May 08, 2008 | 10.66 | 10.69 | 10.62 | 10.62 | 28,048 | -0.06(-0.56%) |
May 07, 2008 | 10.54 | 10.74 | 10.54 | 10.68 | 18,436 | -0.16(-1.48%) |
May 06, 2008 | 10.53 | 10.88 | 10.53 | 10.84 | 41,255 | +0.07(+0.67%) |
May 05, 2008 | 10.69 | 10.89 | 10.23 | 10.77 | 37,999 | +0.14(+1.30%) |
May 02, 2008 | 10.44 | 10.66 | 10.44 | 10.63 | 41,179 | +0.14(+1.30%) |
May 01, 2008 | 10.61 | 10.61 | 10.40 | 10.49 | 205,869 | -0.30(-2.74%) |
Apr 30, 2008 | 10.78 | 10.87 | 10.71 | 10.79 | 26,850 | -0.03(-0.28%) |
Apr 29, 2008 | 10.84 | 10.94 | 10.82 | 10.82 | 25,821 | -0.21(-1.90%) |
Apr 28, 2008 | 10.94 | 11.09 | 10.94 | 11.03 | 19,303 | +0.00(+0.00%) |
Apr 25, 2008 | 10.89 | 11.05 | 10.89 | 11.03 | 16,585 | +0.12(+1.10%) |
Apr 24, 2008 | 11.04 | 11.09 | 10.89 | 10.91 | 98,389 | -0.19(-1.71%) |
Apr 23, 2008 | 11.03 | 11.15 | 11.00 | 11.10 | 11,045 | -0.07(-0.63%) |
Apr 22, 2008 | 11.08 | 11.24 | 11.08 | 11.17 | 25,359 | +0.11(+0.99%) |
Apr 21, 2008 | 11.14 | 11.14 | 11.00 | 11.06 | 29,895 | -0.08(-0.72%) |
Apr 18, 2008 | 11.17 | 11.21 | 11.02 | 11.14 | 62,426 | -0.11(-0.98%) |
Apr 17, 2008 | 11.36 | 11.36 | 11.19 | 11.25 | 17,263 | -0.06(-0.53%) |
Apr 16, 2008 | 11.35 | 11.44 | 11.29 | 11.31 | 72,454 | +0.28(+2.54%) |
Apr 15, 2008 | 11.14 | 11.20 | 11.03 | 11.03 | 23,793 | -0.07(-0.63%) |
Apr 14, 2008 | 11.06 | 11.17 | 11.05 | 11.10 | 20,891 | -0.11(-0.98%) |
Apr 11, 2008 | 11.27 | 11.27 | 11.19 | 11.21 | 7,200 | -0.03(-0.27%) |
Apr 10, 2008 | 11.37 | 11.39 | 11.14 | 11.24 | 36,000 | -0.13(-1.12%) |
Apr 09, 2008 | 11.13 | 11.39 | 11.13 | 11.37 | 33,600 | +0.29(+2.59%) |
Apr 08, 2008 | 11.00 | 11.15 | 11.00 | 11.08 | 50,100 | -0.17(-1.51%) |
Apr 07, 2008 | 11.26 | 11.28 | 11.19 | 11.25 | 61,200 | +0.10(+0.90%) |
Apr 04, 2008 | 10.92 | 11.16 | 10.92 | 11.15 | 23,500 | +0.18(+1.64%) |
Apr 03, 2008 | 10.94 | 11.06 | 10.85 | 10.97 | 25,200 | -0.02(-0.18%) |
Apr 02, 2008 | 10.75 | 11.00 | 10.75 | 10.99 | 35,100 | +0.22(+2.04%) |
Apr 01, 2008 | 10.64 | 10.83 | 10.63 | 10.77 | 103,600 | -0.19(-1.73%) |
Mar 31, 2008 | 11.06 | 11.18 | 10.95 | 10.96 | 53,700 | -0.16(-1.44%) |
Mar 28, 2008 | 11.10 | 11.17 | 11.00 | 11.12 | 30,400 | -0.21(-1.85%) |
Mar 27, 2008 | 11.16 | 11.34 | 11.14 | 11.33 | 28,500 | +0.25(+2.26%) |
Mar 26, 2008 | 10.95 | 11.10 | 10.95 | 11.08 | 57,100 | +0.13(+1.19%) |
Mar 25, 2008 | 10.73 | 10.98 | 10.73 | 10.95 | 80,200 | +0.39(+3.69%) |
Mar 24, 2008 | 10.40 | 10.65 | 10.27 | 10.56 | 78,900 | +0.18(+1.73%) |
Mar 21, 2008 | 10.36 | 10.61 | 9.450 | 10.38 | 370,600 | +0.00(+0.00%) |
Mar 20, 2008 | 10.36 | 10.61 | 9.450 | 10.38 | 370,600 | -0.47(-4.33%) |
Mar 19, 2008 | 11.21 | 11.21 | 10.85 | 10.85 | 352,800 | -0.46(-4.07%) |
Mar 18, 2008 | 11.48 | 11.48 | 11.30 | 11.31 | 63,800 | -0.01(-0.09%) |
Mar 17, 2008 | 11.46 | 11.75 | 11.21 | 11.32 | 131,900 | -0.44(-3.74%) |
Mar 14, 2008 | 11.75 | 11.91 | 11.71 | 11.76 | 123,700 | -0.02(-0.17%) |
Mar 13, 2008 | 11.70 | 11.87 | 11.68 | 11.78 | 135,300 | +0.10(+0.86%) |
Mar 12, 2008 | 11.57 | 11.68 | 11.45 | 11.68 | 165,100 | +0.27(+2.37%) |
Mar 11, 2008 | 11.61 | 11.75 | 11.38 | 11.41 | 111,400 | -0.13(-1.13%) |
Mar 10, 2008 | 11.63 | 11.63 | 11.54 | 11.54 | 255,100 | -0.32(-2.70%) |
Mar 07, 2008 | 11.90 | 11.90 | 11.70 | 11.86 | 137,000 | -0.13(-1.08%) |
Mar 06, 2008 | 12.24 | 12.24 | 11.90 | 11.99 | 151,900 | -0.28(-2.28%) |
Mar 05, 2008 | 11.70 | 12.29 | 11.70 | 12.27 | 185,000 | +0.38(+3.20%) |
Mar 04, 2008 | 12.13 | 12.20 | 11.77 | 11.89 | 321,900 | -0.24(-1.98%) |