Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.79 | 11.79 | 11.72 | 11.76 | 228,041 | -0.02(-0.19%) |
May 29, 2008 | 11.68 | 11.82 | 11.68 | 11.79 | 127,779 | +0.12(+1.01%) |
May 28, 2008 | 11.67 | 11.67 | 11.61 | 11.67 | 11,374 | +0.02(+0.19%) |
May 27, 2008 | 11.50 | 11.66 | 11.50 | 11.64 | 63,799 | +0.13(+1.10%) |
May 26, 2008 | 11.51 | 11.55 | 11.51 | 11.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.51 | 11.55 | 11.51 | 11.52 | 15,841 | -0.12(-1.07%) |
May 22, 2008 | 11.58 | 11.68 | 11.58 | 11.64 | 67,927 | +0.04(+0.35%) |
May 21, 2008 | 11.78 | 11.80 | 11.59 | 11.60 | 35,260 | -0.17(-1.48%) |
May 20, 2008 | 11.82 | 11.82 | 11.74 | 11.78 | 182,313 | -0.12(-0.97%) |
May 19, 2008 | 11.88 | 12.00 | 11.86 | 11.89 | 48,970 | +0.01(+0.06%) |
May 16, 2008 | 11.86 | 11.91 | 11.85 | 11.89 | 49,164 | -0.06(-0.47%) |
May 15, 2008 | 11.80 | 11.94 | 11.80 | 11.94 | 48,759 | +0.14(+1.17%) |
May 14, 2008 | 11.76 | 11.90 | 11.76 | 11.80 | 36,860 | +0.07(+0.58%) |
May 13, 2008 | 11.71 | 11.75 | 11.69 | 11.74 | 22,630 | +0.03(+0.21%) |
May 12, 2008 | 11.59 | 11.71 | 11.54 | 11.71 | 51,820 | +0.18(+1.58%) |
May 09, 2008 | 11.51 | 11.59 | 11.51 | 11.53 | 28,238 | -0.01(-0.10%) |
May 08, 2008 | 11.59 | 11.62 | 11.51 | 11.54 | 78,535 | -0.00(-0.04%) |
May 07, 2008 | 11.72 | 11.74 | 11.52 | 11.54 | 25,216 | -0.21(-1.80%) |
May 06, 2008 | 11.58 | 11.76 | 11.56 | 11.76 | 40,265 | +0.09(+0.76%) |
May 05, 2008 | 11.66 | 11.69 | 11.63 | 11.67 | 94,478 | -0.05(-0.41%) |
May 02, 2008 | 11.84 | 11.84 | 11.69 | 11.72 | 121,452 | -0.01(-0.10%) |
May 01, 2008 | 11.43 | 11.73 | 11.43 | 11.73 | 62,327 | +0.26(+2.24%) |
Apr 30, 2008 | 11.58 | 11.65 | 11.45 | 11.47 | 174,264 | -0.11(-0.92%) |
Apr 29, 2008 | 11.61 | 11.62 | 11.54 | 11.58 | 150,933 | -0.03(-0.29%) |
Apr 28, 2008 | 11.59 | 11.65 | 11.52 | 11.61 | 75,627 | +0.05(+0.41%) |
Apr 25, 2008 | 11.49 | 11.58 | 11.42 | 11.56 | 180,639 | +0.07(+0.65%) |
Apr 24, 2008 | 11.28 | 11.49 | 11.26 | 11.49 | 107,307 | +0.17(+1.50%) |
Apr 23, 2008 | 11.27 | 11.38 | 11.27 | 11.32 | 75,420 | +0.04(+0.36%) |
Apr 22, 2008 | 11.29 | 11.33 | 11.22 | 11.28 | 61,072 | -0.10(-0.92%) |
Apr 21, 2008 | 11.44 | 11.46 | 11.34 | 11.38 | 84,112 | -0.10(-0.85%) |
Apr 18, 2008 | 11.57 | 11.57 | 11.46 | 11.48 | 231,108 | +0.12(+1.06%) |
Apr 17, 2008 | 11.26 | 11.39 | 11.22 | 11.36 | 103,099 | +0.04(+0.38%) |
Apr 16, 2008 | 11.11 | 11.33 | 11.09 | 11.32 | 66,627 | +0.32(+2.91%) |
Apr 15, 2008 | 10.95 | 11.00 | 10.90 | 11.00 | 100,910 | +0.09(+0.79%) |
Apr 14, 2008 | 10.97 | 10.99 | 10.90 | 10.91 | 196,877 | -0.08(-0.72%) |
Apr 11, 2008 | 11.04 | 11.13 | 10.99 | 10.99 | 134,365 | -0.18(-1.57%) |
Apr 10, 2008 | 11.10 | 11.22 | 11.05 | 11.16 | 68,283 | +0.06(+0.51%) |
Apr 09, 2008 | 11.35 | 11.35 | 11.11 | 11.11 | 188,992 | -0.20(-1.77%) |
Apr 08, 2008 | 11.32 | 11.37 | 11.27 | 11.31 | 35,243 | -0.10(-0.86%) |
Apr 07, 2008 | 11.42 | 11.51 | 11.39 | 11.40 | 151,105 | +0.04(+0.32%) |
Apr 04, 2008 | 11.45 | 11.48 | 11.35 | 11.37 | 287,673 | -0.08(-0.69%) |
Apr 03, 2008 | 11.32 | 11.47 | 11.31 | 11.45 | 101,985 | +0.06(+0.50%) |
Apr 02, 2008 | 11.33 | 11.48 | 11.29 | 11.39 | 123,351 | +0.07(+0.58%) |
Apr 01, 2008 | 11.05 | 11.34 | 11.03 | 11.32 | 374,680 | +0.44(+4.07%) |
Mar 31, 2008 | 10.82 | 10.97 | 10.79 | 10.88 | 1,430,878 | +0.11(+0.99%) |
Mar 28, 2008 | 10.93 | 10.98 | 10.78 | 10.78 | 111,897 | -0.17(-1.51%) |
Mar 27, 2008 | 11.12 | 11.14 | 10.93 | 10.94 | 118,946 | -0.13(-1.21%) |
Mar 26, 2008 | 11.25 | 11.25 | 11.06 | 11.07 | 264,324 | -0.19(-1.69%) |
Mar 25, 2008 | 11.18 | 11.29 | 11.16 | 11.27 | 191,635 | +0.06(+0.51%) |
Mar 24, 2008 | 11.10 | 11.28 | 11.06 | 11.21 | 161,238 | +0.08(+0.73%) |
Mar 21, 2008 | 10.91 | 11.13 | 10.83 | 11.13 | 380,187 | +0.00(+0.00%) |
Mar 20, 2008 | 10.91 | 11.13 | 10.83 | 11.13 | 380,187 | +0.27(+2.47%) |
Mar 19, 2008 | 11.10 | 11.14 | 10.86 | 10.86 | 168,286 | -0.14(-1.26%) |
Mar 18, 2008 | 10.71 | 11.00 | 10.71 | 11.00 | 748,920 | +0.41(+3.84%) |
Mar 17, 2008 | 10.49 | 10.68 | 10.44 | 10.59 | 397,368 | -0.13(-1.21%) |
Mar 14, 2008 | 11.00 | 11.00 | 10.62 | 10.72 | 1,396,956 | -0.19(-1.75%) |
Mar 13, 2008 | 10.71 | 10.95 | 10.61 | 10.91 | 553,760 | +0.08(+0.75%) |
Mar 12, 2008 | 10.90 | 11.01 | 10.83 | 10.83 | 111,456 | -0.09(-0.81%) |
Mar 11, 2008 | 10.66 | 10.93 | 10.61 | 10.92 | 708,390 | +0.42(+4.05%) |
Mar 10, 2008 | 10.63 | 10.68 | 10.48 | 10.49 | 479,309 | -0.15(-1.43%) |
Mar 07, 2008 | 10.51 | 10.76 | 10.51 | 10.65 | 713,236 | +0.01(+0.13%) |
Mar 06, 2008 | 10.86 | 10.86 | 10.63 | 10.63 | 175,335 | -0.33(-3.02%) |
Mar 05, 2008 | 11.04 | 11.09 | 10.92 | 10.96 | 244,059 | +0.00(+0.00%) |
Mar 04, 2008 | 10.96 | 11.01 | 10.81 | 10.96 | 241,857 | -0.07(-0.60%) |