Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.88 | 11.92 | 11.73 | 11.88 | 66,668 | +0.04(+0.34%) |
May 29, 2008 | 11.76 | 11.93 | 11.76 | 11.84 | 94,094 | +0.04(+0.35%) |
May 28, 2008 | 11.77 | 11.88 | 11.66 | 11.80 | 94,053 | +0.11(+0.93%) |
May 27, 2008 | 11.59 | 11.69 | 11.58 | 11.69 | 71,131 | +0.08(+0.67%) |
May 26, 2008 | 11.66 | 11.67 | 11.55 | 11.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.66 | 11.67 | 11.55 | 11.61 | 51,315 | -0.11(-0.90%) |
May 22, 2008 | 11.70 | 11.76 | 11.69 | 11.72 | 57,116 | +0.05(+0.47%) |
May 21, 2008 | 11.84 | 11.91 | 11.67 | 11.67 | 115,663 | -0.19(-1.63%) |
May 20, 2008 | 11.86 | 11.90 | 11.81 | 11.86 | 100,154 | -0.06(-0.51%) |
May 19, 2008 | 11.93 | 12.07 | 11.92 | 11.92 | 90,810 | +0.03(+0.23%) |
May 16, 2008 | 11.89 | 11.90 | 11.79 | 11.89 | 77,920 | +0.03(+0.26%) |
May 15, 2008 | 11.77 | 11.87 | 11.75 | 11.86 | 80,540 | +0.11(+0.93%) |
May 14, 2008 | 11.75 | 11.87 | 11.75 | 11.75 | 112,388 | +0.03(+0.29%) |
May 13, 2008 | 11.70 | 11.73 | 11.64 | 11.72 | 86,217 | +0.05(+0.44%) |
May 12, 2008 | 11.55 | 11.67 | 11.53 | 11.67 | 52,896 | +0.19(+1.63%) |
May 09, 2008 | 11.49 | 11.54 | 11.45 | 11.48 | 107,422 | -0.05(-0.44%) |
May 08, 2008 | 11.54 | 11.61 | 11.50 | 11.53 | 95,317 | +0.03(+0.27%) |
May 07, 2008 | 11.68 | 11.69 | 11.50 | 11.50 | 82,069 | -0.17(-1.46%) |
May 06, 2008 | 11.56 | 11.70 | 11.54 | 11.67 | 123,405 | +0.07(+0.61%) |
May 05, 2008 | 11.52 | 11.62 | 11.46 | 11.60 | 111,350 | +0.01(+0.06%) |
May 02, 2008 | 11.61 | 11.68 | 11.54 | 11.59 | 103,385 | +0.04(+0.35%) |
May 01, 2008 | 11.43 | 11.56 | 11.43 | 11.55 | 117,739 | +0.15(+1.31%) |
Apr 30, 2008 | 11.47 | 11.53 | 11.39 | 11.40 | 73,654 | -0.04(-0.36%) |
Apr 29, 2008 | 11.49 | 11.51 | 11.44 | 11.44 | 108,236 | -0.07(-0.62%) |
Apr 28, 2008 | 11.53 | 11.56 | 11.51 | 11.52 | 48,601 | -0.01(-0.12%) |
Apr 25, 2008 | 11.47 | 11.55 | 11.36 | 11.53 | 125,398 | +0.09(+0.77%) |
Apr 24, 2008 | 11.38 | 11.49 | 11.31 | 11.44 | 113,570 | +0.05(+0.48%) |
Apr 23, 2008 | 11.36 | 11.46 | 11.36 | 11.39 | 56,172 | +0.04(+0.36%) |
Apr 22, 2008 | 11.42 | 11.43 | 11.33 | 11.35 | 49,442 | -0.10(-0.89%) |
Apr 21, 2008 | 11.43 | 11.50 | 11.43 | 11.45 | 87,270 | -0.02(-0.21%) |
Apr 18, 2008 | 11.43 | 11.53 | 11.39 | 11.47 | 77,603 | +0.19(+1.66%) |
Apr 17, 2008 | 11.21 | 11.29 | 11.18 | 11.29 | 65,792 | +0.04(+0.39%) |
Apr 16, 2008 | 11.14 | 11.24 | 11.14 | 11.24 | 111,671 | +0.20(+1.85%) |
Apr 15, 2008 | 11.05 | 11.06 | 10.95 | 11.04 | 30,372 | +0.05(+0.50%) |
Apr 14, 2008 | 10.97 | 11.05 | 10.92 | 10.98 | 73,451 | -0.03(-0.25%) |
Apr 11, 2008 | 11.09 | 11.16 | 10.99 | 11.01 | 81,443 | -0.18(-1.61%) |
Apr 10, 2008 | 11.18 | 11.31 | 11.16 | 11.19 | 87,911 | +0.00(+0.00%) |
Apr 09, 2008 | 11.28 | 11.28 | 11.16 | 11.19 | 42,926 | -0.10(-0.84%) |
Apr 08, 2008 | 11.24 | 11.31 | 11.21 | 11.29 | 74,974 | +0.01(+0.06%) |
Apr 07, 2008 | 11.34 | 11.41 | 11.25 | 11.28 | 137,600 | -0.01(-0.06%) |
Apr 04, 2008 | 11.23 | 11.37 | 11.23 | 11.29 | 105,846 | +0.04(+0.36%) |
Apr 03, 2008 | 11.13 | 11.29 | 11.13 | 11.24 | 72,328 | +0.05(+0.46%) |
Apr 02, 2008 | 11.21 | 11.32 | 11.17 | 11.19 | 125,839 | -0.04(-0.33%) |
Apr 01, 2008 | 10.97 | 11.23 | 10.97 | 11.23 | 138,776 | +0.39(+3.58%) |
Mar 31, 2008 | 10.71 | 10.85 | 10.71 | 10.84 | 81,737 | +0.15(+1.40%) |
Mar 28, 2008 | 10.76 | 10.84 | 10.69 | 10.69 | 61,743 | -0.07(-0.63%) |
Mar 27, 2008 | 10.88 | 10.88 | 10.75 | 10.76 | 159,946 | -0.03(-0.28%) |
Mar 26, 2008 | 10.79 | 10.84 | 10.76 | 10.79 | 64,390 | -0.04(-0.38%) |
Mar 25, 2008 | 10.82 | 10.92 | 10.76 | 10.83 | 81,172 | +0.01(+0.06%) |
Mar 24, 2008 | 10.68 | 10.88 | 10.68 | 10.83 | 59,097 | +0.24(+2.25%) |
Mar 21, 2008 | 10.40 | 10.61 | 10.36 | 10.59 | 56,157 | +0.00(+0.00%) |
Mar 20, 2008 | 10.40 | 10.61 | 10.36 | 10.59 | 56,157 | +0.18(+1.70%) |
Mar 19, 2008 | 10.69 | 10.75 | 10.41 | 10.41 | 75,856 | -0.23(-2.20%) |
Mar 18, 2008 | 10.46 | 10.65 | 10.40 | 10.65 | 104,376 | +0.28(+2.72%) |
Mar 17, 2008 | 10.36 | 10.49 | 10.24 | 10.36 | 247,857 | -0.22(-2.09%) |
Mar 14, 2008 | 10.76 | 10.76 | 10.50 | 10.58 | 156,711 | -0.12(-1.08%) |
Mar 13, 2008 | 10.62 | 10.76 | 10.49 | 10.70 | 102,618 | -0.01(-0.13%) |
Mar 12, 2008 | 10.73 | 10.84 | 10.69 | 10.71 | 69,388 | +0.00(+0.00%) |
Mar 11, 2008 | 10.54 | 10.71 | 10.49 | 10.71 | 81,957 | +0.28(+2.71%) |
Mar 10, 2008 | 10.62 | 10.67 | 10.43 | 10.43 | 81,443 | -0.20(-1.86%) |
Mar 07, 2008 | 10.68 | 10.80 | 10.57 | 10.63 | 77,326 | -0.09(-0.82%) |
Mar 06, 2008 | 10.88 | 10.88 | 10.70 | 10.72 | 77,620 | -0.17(-1.53%) |
Mar 05, 2008 | 10.84 | 10.97 | 10.84 | 10.88 | 54,393 | +0.05(+0.47%) |
Mar 04, 2008 | 10.85 | 10.85 | 10.66 | 10.83 | 109,080 | -0.04(-0.34%) |