Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.48 | 11.64 | 11.48 | 11.63 | 11,700 | -0.05(-0.43%) |
May 29, 2008 | 11.65 | 11.68 | 11.58 | 11.68 | 7,405 | -0.04(-0.34%) |
May 28, 2008 | 11.71 | 11.72 | 11.62 | 11.72 | 2,826 | +0.04(+0.34%) |
May 27, 2008 | 11.84 | 11.84 | 11.62 | 11.68 | 7,980 | -0.16(-1.35%) |
May 26, 2008 | 11.78 | 11.84 | 11.78 | 11.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.78 | 11.84 | 11.78 | 11.84 | 1,810 | +0.06(+0.51%) |
May 22, 2008 | 11.89 | 11.95 | 11.78 | 11.78 | 5,100 | -0.07(-0.59%) |
May 21, 2008 | 11.95 | 11.95 | 11.85 | 11.85 | 1,363 | -0.08(-0.67%) |
May 20, 2008 | 11.95 | 11.95 | 11.93 | 11.93 | 400 | +0.00(+0.00%) |
May 19, 2008 | 12.02 | 12.02 | 11.93 | 11.93 | 1,100 | -0.01(-0.08%) |
May 16, 2008 | 11.80 | 12.02 | 11.77 | 11.94 | 3,650 | +0.14(+1.19%) |
May 15, 2008 | 11.80 | 11.80 | 11.80 | 11.80 | 100 | +0.06(+0.51%) |
May 14, 2008 | 11.69 | 11.75 | 11.64 | 11.74 | 7,300 | +0.08(+0.69%) |
May 13, 2008 | 11.82 | 11.83 | 11.66 | 11.66 | 2,417 | -0.15(-1.27%) |
May 12, 2008 | 11.79 | 11.81 | 11.72 | 11.81 | 500 | +0.02(+0.17%) |
May 09, 2008 | 11.80 | 11.80 | 11.68 | 11.79 | 3,372 | +0.04(+0.34%) |
May 08, 2008 | 11.66 | 11.75 | 11.66 | 11.75 | 4,287 | +0.04(+0.34%) |
May 07, 2008 | 11.62 | 11.71 | 11.61 | 11.71 | 500 | +0.03(+0.26%) |
May 06, 2008 | 11.62 | 11.68 | 11.62 | 11.68 | 419 | -0.02(-0.17%) |
May 05, 2008 | 11.70 | 11.74 | 11.58 | 11.70 | 4,822 | -0.04(-0.34%) |
May 02, 2008 | 11.73 | 11.83 | 11.62 | 11.74 | 6,199 | -0.10(-0.84%) |
May 01, 2008 | 11.57 | 11.84 | 11.55 | 11.84 | 9,100 | +0.19(+1.63%) |
Apr 30, 2008 | 11.61 | 11.65 | 11.55 | 11.65 | 7,159 | +0.04(+0.34%) |
Apr 29, 2008 | 11.60 | 11.61 | 11.55 | 11.61 | 6,235 | -0.04(-0.38%) |
Apr 28, 2008 | 11.68 | 11.68 | 11.65 | 11.65 | 1,700 | -0.03(-0.22%) |
Apr 25, 2008 | 11.68 | 11.75 | 11.55 | 11.68 | 6,200 | -0.16(-1.35%) |
Apr 24, 2008 | 11.74 | 11.84 | 11.74 | 11.84 | 1,200 | +0.00(+0.00%) |
Apr 23, 2008 | 11.80 | 11.84 | 11.71 | 11.84 | 450 | +0.01(+0.08%) |
Apr 22, 2008 | 11.75 | 11.83 | 11.75 | 11.83 | 1,500 | +0.05(+0.42%) |
Apr 21, 2008 | 11.78 | 11.78 | 11.78 | 11.78 | 200 | +0.00(+0.03%) |
Apr 18, 2008 | 11.78 | 11.85 | 11.70 | 11.78 | 3,200 | -0.00(-0.03%) |
Apr 17, 2008 | 11.63 | 11.78 | 11.63 | 11.78 | 1,000 | -0.02(-0.17%) |
Apr 16, 2008 | 11.55 | 11.80 | 11.55 | 11.80 | 3,250 | +0.22(+1.90%) |
Apr 15, 2008 | 11.52 | 11.64 | 11.43 | 11.58 | 10,900 | +0.01(+0.09%) |
Apr 14, 2008 | 11.62 | 11.75 | 11.57 | 11.57 | 5,600 | -0.02(-0.17%) |
Apr 11, 2008 | 11.41 | 11.75 | 11.38 | 11.59 | 15,700 | +0.18(+1.58%) |
Apr 10, 2008 | 11.23 | 11.45 | 11.23 | 11.41 | 28,300 | +0.15(+1.33%) |
Apr 09, 2008 | 11.11 | 11.26 | 11.03 | 11.26 | 9,100 | +0.16(+1.44%) |
Apr 08, 2008 | 11.08 | 11.16 | 11.08 | 11.10 | 3,486 | +0.01(+0.09%) |
Apr 07, 2008 | 11.07 | 11.16 | 11.07 | 11.09 | 8,700 | +0.00(+0.00%) |
Apr 04, 2008 | 11.09 | 11.13 | 11.09 | 11.09 | 3,600 | +0.00(+0.00%) |
Apr 03, 2008 | 11.07 | 11.15 | 11.07 | 11.09 | 5,100 | +0.00(+0.00%) |
Apr 02, 2008 | 10.98 | 11.09 | 10.98 | 11.09 | 3,900 | +0.11(+1.00%) |
Apr 01, 2008 | 10.95 | 11.03 | 10.95 | 10.98 | 10,600 | +0.03(+0.27%) |
Mar 31, 2008 | 10.91 | 10.98 | 10.91 | 10.95 | 22,100 | +0.04(+0.37%) |
Mar 28, 2008 | 10.98 | 10.98 | 10.86 | 10.91 | 8,900 | -0.07(-0.64%) |
Mar 27, 2008 | 11.02 | 11.07 | 10.95 | 10.98 | 5,671 | -0.06(-0.54%) |
Mar 26, 2008 | 10.88 | 11.04 | 10.88 | 11.04 | 14,000 | +0.16(+1.47%) |
Mar 25, 2008 | 10.91 | 10.91 | 10.82 | 10.88 | 11,000 | -0.02(-0.18%) |
Mar 24, 2008 | 10.88 | 10.91 | 10.81 | 10.90 | 17,600 | -0.03(-0.27%) |
Mar 21, 2008 | 10.90 | 10.93 | 10.86 | 10.93 | 4,024 | +0.00(+0.00%) |
Mar 20, 2008 | 10.90 | 10.93 | 10.86 | 10.93 | 4,024 | -0.03(-0.27%) |
Mar 19, 2008 | 10.80 | 10.96 | 10.78 | 10.96 | 8,000 | +0.16(+1.48%) |
Mar 18, 2008 | 10.75 | 10.80 | 10.67 | 10.80 | 9,500 | +0.05(+0.47%) |
Mar 17, 2008 | 10.85 | 10.85 | 10.70 | 10.75 | 5,040 | -0.17(-1.56%) |
Mar 14, 2008 | 10.90 | 10.96 | 10.90 | 10.92 | 3,800 | +0.06(+0.55%) |
Mar 13, 2008 | 10.94 | 10.95 | 10.86 | 10.86 | 15,600 | -0.13(-1.18%) |
Mar 12, 2008 | 11.02 | 11.02 | 10.98 | 10.99 | 3,600 | -0.09(-0.81%) |
Mar 11, 2008 | 11.05 | 11.08 | 11.00 | 11.08 | 4,500 | +0.03(+0.27%) |
Mar 10, 2008 | 11.07 | 11.15 | 11.05 | 11.05 | 16,700 | -0.06(-0.54%) |
Mar 07, 2008 | 11.10 | 11.28 | 11.10 | 11.11 | 6,100 | +0.04(+0.36%) |
Mar 06, 2008 | 11.07 | 11.15 | 11.07 | 11.07 | 3,500 | +0.01(+0.09%) |
Mar 05, 2008 | 10.97 | 11.15 | 10.97 | 11.06 | 8,400 | +0.20(+1.84%) |
Mar 04, 2008 | 11.21 | 11.38 | 10.74 | 10.86 | 39,900 | -0.48(-4.25%) |