Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.70 | 10.70 | 10.69 | 10.69 | 401 | -0.03(-0.28%) |
May 29, 2008 | 10.68 | 10.72 | 10.68 | 10.72 | 267 | +0.18(+1.73%) |
May 28, 2008 | 10.54 | 10.54 | 10.54 | 10.54 | 535 | -0.11(-1.01%) |
May 27, 2008 | 10.67 | 10.67 | 10.56 | 10.65 | 3,308 | +0.09(+0.85%) |
May 26, 2008 | 10.65 | 10.65 | 10.53 | 10.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.65 | 10.65 | 10.53 | 10.56 | 3,302 | -0.07(-0.70%) |
May 22, 2008 | 10.56 | 10.63 | 10.56 | 10.63 | 1,203 | +0.05(+0.49%) |
May 21, 2008 | 10.74 | 10.74 | 10.57 | 10.58 | 4,280 | -0.19(-1.80%) |
May 20, 2008 | 10.79 | 10.80 | 10.77 | 10.77 | 2,850 | -0.17(-1.57%) |
May 19, 2008 | 11.01 | 11.01 | 10.94 | 10.94 | 1,337 | +0.07(+0.62%) |
May 16, 2008 | 11.07 | 11.07 | 10.88 | 10.88 | 1,590 | -0.07(-0.68%) |
May 15, 2008 | 10.88 | 11.01 | 10.79 | 10.95 | 25,839 | +0.10(+0.90%) |
May 14, 2008 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) |
May 13, 2008 | 10.97 | 10.97 | 10.85 | 10.85 | 535 | +0.02(+0.14%) |
May 12, 2008 | 10.83 | 10.84 | 10.82 | 10.84 | 1,215 | +0.07(+0.69%) |
May 09, 2008 | 10.66 | 10.78 | 10.66 | 10.77 | 3,745 | +0.02(+0.14%) |
May 08, 2008 | 10.89 | 10.89 | 10.70 | 10.75 | 535 | -0.12(-1.10%) |
May 07, 2008 | 11.03 | 11.03 | 10.87 | 10.87 | 5,618 | -0.17(-1.56%) |
May 06, 2008 | 10.90 | 11.08 | 10.90 | 11.04 | 1,492 | +0.01(+0.07%) |
May 05, 2008 | 11.04 | 11.04 | 11.03 | 11.03 | 4,548 | -0.07(-0.61%) |
May 02, 2008 | 11.23 | 11.23 | 11.08 | 11.10 | 6,998 | +0.02(+0.18%) |
May 01, 2008 | 11.13 | 11.15 | 11.08 | 11.08 | 1,872 | +0.25(+2.31%) |
Apr 30, 2008 | 10.91 | 10.91 | 10.83 | 10.83 | 3,076 | -0.05(-0.48%) |
Apr 29, 2008 | 10.90 | 10.90 | 10.88 | 10.88 | 3,745 | -0.06(-0.55%) |
Apr 28, 2008 | 10.85 | 10.94 | 10.85 | 10.94 | 5,731 | +0.10(+0.90%) |
Apr 25, 2008 | 10.74 | 10.85 | 10.74 | 10.85 | 3,745 | +0.33(+3.13%) |
Apr 24, 2008 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 10.49 | 10.52 | 10.49 | 10.52 | 2,596 | +0.11(+1.08%) |
Apr 22, 2008 | 10.41 | 10.41 | 10.41 | 10.41 | 869 | -0.20(-1.90%) |
Apr 21, 2008 | 10.62 | 10.62 | 10.61 | 10.61 | 411 | -0.18(-1.66%) |
Apr 18, 2008 | 10.79 | 10.79 | 10.79 | 10.79 | 802 | +0.37(+3.59%) |
Apr 17, 2008 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 10.40 | 10.41 | 10.39 | 10.41 | 802 | +0.19(+1.83%) |
Apr 15, 2008 | 10.26 | 10.26 | 10.20 | 10.23 | 3,184 | -0.27(-2.56%) |
Apr 14, 2008 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 10.50 | 10.50 | 10.50 | 10.50 | 936 | -0.05(-0.50%) |
Apr 10, 2008 | 10.51 | 10.55 | 10.51 | 10.55 | 668 | +0.01(+0.07%) |
Apr 09, 2008 | 10.54 | 10.54 | 10.54 | 10.54 | 802 | -0.15(-1.40%) |
Apr 08, 2008 | 10.75 | 10.75 | 10.69 | 10.69 | 3,344 | -0.12(-1.11%) |
Apr 07, 2008 | 10.86 | 10.86 | 10.81 | 10.81 | 3,076 | +0.06(+0.54%) |
Apr 04, 2008 | 10.79 | 10.84 | 10.75 | 10.75 | 2,006 | -0.11(-1.02%) |
Apr 03, 2008 | 10.90 | 10.90 | 10.85 | 10.86 | 6,554 | +0.21(+1.96%) |
Apr 02, 2008 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 10.65 | 10.65 | 10.65 | 10.65 | 1,070 | +0.32(+3.11%) |
Mar 31, 2008 | 10.33 | 10.33 | 10.33 | 10.33 | 133 | +0.05(+0.51%) |
Mar 28, 2008 | 10.35 | 10.35 | 10.28 | 10.28 | 1,738 | -0.11(-1.08%) |
Mar 27, 2008 | 10.58 | 10.58 | 10.39 | 10.39 | 668 | -0.15(-1.42%) |
Mar 26, 2008 | 10.72 | 10.72 | 10.54 | 10.54 | 14,179 | -0.30(-2.76%) |
Mar 25, 2008 | 10.70 | 10.85 | 10.60 | 10.84 | 10,166 | +0.09(+0.83%) |
Mar 24, 2008 | 11.57 | 11.57 | 10.65 | 10.75 | 15,650 | +0.12(+1.13%) |
Mar 21, 2008 | 10.20 | 10.63 | 10.20 | 10.63 | 14,312 | +0.00(+0.00%) |
Mar 20, 2008 | 10.20 | 10.63 | 10.20 | 10.63 | 14,312 | +0.78(+7.89%) |
Mar 19, 2008 | 9.853 | 9.853 | 9.853 | 9.853 | 0 | +0.00(+0.00%) |
Mar 18, 2008 | 9.853 | 9.853 | 9.853 | 9.853 | 0 | +0.00(+0.00%) |
Mar 17, 2008 | 9.831 | 9.853 | 9.786 | 9.853 | 3,076 | -0.32(-3.13%) |
Mar 14, 2008 | 10.36 | 10.47 | 10.14 | 10.17 | 21,669 | -0.22(-2.12%) |
Mar 13, 2008 | 10.29 | 10.42 | 10.05 | 10.39 | 35,046 | -0.04(-0.36%) |
Mar 12, 2008 | 10.43 | 10.43 | 10.43 | 10.43 | 133 | +0.43(+4.34%) |
Mar 11, 2008 | 9.995 | 9.995 | 9.995 | 9.995 | 0 | +0.00(+0.00%) |
Mar 10, 2008 | 9.995 | 9.995 | 9.995 | 9.995 | 133 | -0.17(-1.69%) |
Mar 07, 2008 | 10.16 | 10.17 | 9.995 | 10.17 | 4,012 | -0.37(-3.55%) |
Mar 06, 2008 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 10.47 | 10.54 | 10.39 | 10.54 | 1,872 | -0.04(-0.42%) |