Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.58 | 11.66 | 11.47 | 11.55 | 6,320,111 | -0.03(-0.28%) |
May 29, 2008 | 11.61 | 11.66 | 11.54 | 11.59 | 1,531,744 | +0.01(+0.11%) |
May 28, 2008 | 11.61 | 11.63 | 11.54 | 11.57 | 1,475,576 | +0.01(+0.09%) |
May 27, 2008 | 11.58 | 11.64 | 11.54 | 11.56 | 1,516,275 | -0.01(-0.11%) |
May 26, 2008 | 11.61 | 11.63 | 11.54 | 11.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.61 | 11.63 | 11.54 | 11.57 | 1,103,332 | -0.05(-0.44%) |
May 22, 2008 | 11.61 | 11.70 | 11.54 | 11.63 | 1,111,458 | +0.02(+0.17%) |
May 21, 2008 | 11.60 | 11.69 | 11.54 | 11.61 | 2,169,562 | -0.01(-0.07%) |
May 20, 2008 | 11.55 | 11.63 | 11.53 | 11.61 | 2,070,703 | +0.01(+0.07%) |
May 19, 2008 | 11.61 | 11.62 | 11.53 | 11.61 | 1,777,232 | +0.02(+0.17%) |
May 16, 2008 | 11.42 | 11.63 | 11.39 | 11.59 | 2,593,854 | +0.20(+1.76%) |
May 15, 2008 | 11.16 | 11.39 | 11.10 | 11.38 | 2,020,818 | +0.24(+2.19%) |
May 14, 2008 | 11.15 | 11.28 | 11.11 | 11.14 | 1,151,606 | +0.03(+0.29%) |
May 13, 2008 | 10.89 | 11.14 | 10.89 | 11.11 | 2,056,230 | +0.15(+1.35%) |
May 12, 2008 | 10.94 | 10.98 | 10.86 | 10.96 | 2,426,936 | +0.05(+0.50%) |
May 09, 2008 | 10.88 | 11.03 | 10.84 | 10.91 | 1,655,956 | -0.06(-0.55%) |
May 08, 2008 | 11.08 | 11.08 | 10.88 | 10.97 | 3,758,820 | -0.05(-0.48%) |
May 07, 2008 | 11.12 | 11.12 | 10.96 | 11.02 | 3,043,239 | -0.11(-1.02%) |
May 06, 2008 | 11.64 | 11.86 | 10.86 | 11.13 | 6,719,212 | -0.24(-2.12%) |
May 05, 2008 | 11.41 | 11.57 | 11.28 | 11.37 | 3,436,732 | -0.14(-1.23%) |
May 02, 2008 | 11.59 | 11.63 | 11.47 | 11.52 | 1,697,311 | +0.03(+0.23%) |
May 01, 2008 | 11.49 | 11.55 | 11.39 | 11.49 | 1,448,965 | -0.04(-0.35%) |
Apr 30, 2008 | 11.57 | 11.61 | 11.45 | 11.53 | 1,914,829 | +0.01(+0.09%) |
Apr 29, 2008 | 11.44 | 11.57 | 11.43 | 11.52 | 958,131 | +0.08(+0.71%) |
Apr 28, 2008 | 11.51 | 11.55 | 11.34 | 11.44 | 1,271,575 | -0.09(-0.81%) |
Apr 25, 2008 | 11.37 | 11.57 | 11.36 | 11.53 | 1,112,887 | +0.11(+0.96%) |
Apr 24, 2008 | 11.44 | 11.52 | 11.39 | 11.42 | 843,001 | +0.03(+0.29%) |
Apr 23, 2008 | 11.33 | 11.46 | 11.31 | 11.39 | 1,396,754 | +0.05(+0.48%) |
Apr 22, 2008 | 11.35 | 11.37 | 11.25 | 11.34 | 1,087,198 | -0.03(-0.29%) |
Apr 21, 2008 | 11.36 | 11.44 | 11.35 | 11.37 | 1,506,681 | -0.06(-0.52%) |
Apr 18, 2008 | 11.66 | 11.67 | 11.42 | 11.43 | 1,164,182 | -0.04(-0.37%) |
Apr 17, 2008 | 11.51 | 11.56 | 11.39 | 11.47 | 1,436,857 | -0.10(-0.88%) |
Apr 16, 2008 | 11.52 | 11.59 | 11.49 | 11.57 | 1,244,078 | +0.15(+1.28%) |
Apr 15, 2008 | 11.57 | 11.63 | 11.33 | 11.42 | 2,016,289 | -0.11(-0.92%) |
Apr 14, 2008 | 11.52 | 11.59 | 11.44 | 11.53 | 992,651 | -0.01(-0.12%) |
Apr 11, 2008 | 11.50 | 11.66 | 11.47 | 11.54 | 2,122,358 | -0.05(-0.45%) |
Apr 10, 2008 | 11.41 | 11.69 | 11.41 | 11.60 | 2,454,094 | +0.15(+1.29%) |
Apr 09, 2008 | 11.49 | 11.53 | 11.41 | 11.45 | 929,894 | -0.07(-0.60%) |
Apr 08, 2008 | 11.47 | 11.53 | 11.33 | 11.52 | 2,171,898 | -0.01(-0.12%) |
Apr 07, 2008 | 11.64 | 11.65 | 11.44 | 11.53 | 1,861,760 | -0.06(-0.56%) |
Apr 04, 2008 | 11.62 | 11.70 | 11.48 | 11.60 | 2,648,736 | -0.06(-0.54%) |
Apr 03, 2008 | 11.56 | 11.71 | 11.56 | 11.66 | 2,062,075 | +0.10(+0.84%) |
Apr 02, 2008 | 11.35 | 11.65 | 11.28 | 11.56 | 3,997,197 | +0.31(+2.78%) |
Apr 01, 2008 | 11.07 | 11.54 | 11.07 | 11.25 | 4,424,289 | +0.24(+2.21%) |
Mar 31, 2008 | 10.77 | 11.01 | 10.70 | 11.01 | 6,379,635 | +0.24(+2.20%) |
Mar 28, 2008 | 10.83 | 10.86 | 10.70 | 10.77 | 1,164,462 | -0.05(-0.45%) |
Mar 27, 2008 | 10.95 | 10.97 | 10.79 | 10.82 | 1,077,731 | -0.10(-0.95%) |
Mar 26, 2008 | 10.93 | 11.03 | 10.90 | 10.92 | 1,131,938 | -0.04(-0.41%) |
Mar 25, 2008 | 10.85 | 11.01 | 10.81 | 10.97 | 2,088,197 | +0.16(+1.48%) |
Mar 24, 2008 | 10.67 | 10.86 | 10.67 | 10.81 | 1,742,589 | +0.09(+0.85%) |
Mar 21, 2008 | 10.60 | 10.74 | 10.58 | 10.71 | 1,744,969 | +0.00(+0.00%) |
Mar 20, 2008 | 10.60 | 10.74 | 10.58 | 10.71 | 1,744,969 | +0.12(+1.11%) |
Mar 19, 2008 | 10.72 | 10.80 | 10.58 | 10.60 | 1,649,861 | -0.10(-0.89%) |
Mar 18, 2008 | 10.68 | 10.74 | 10.57 | 10.69 | 1,388,682 | +0.16(+1.52%) |
Mar 17, 2008 | 10.43 | 10.57 | 10.43 | 10.53 | 1,669,572 | -0.07(-0.65%) |
Mar 14, 2008 | 10.76 | 10.76 | 10.49 | 10.60 | 1,183,681 | -0.09(-0.87%) |
Mar 13, 2008 | 10.66 | 10.77 | 10.54 | 10.69 | 2,570,407 | -0.07(-0.68%) |
Mar 12, 2008 | 10.71 | 10.85 | 10.71 | 10.77 | 1,794,248 | +0.10(+0.97%) |
Mar 11, 2008 | 10.67 | 10.81 | 10.59 | 10.66 | 2,710,345 | +0.18(+1.70%) |
Mar 10, 2008 | 10.59 | 10.63 | 10.47 | 10.49 | 1,358,129 | -0.11(-1.01%) |
Mar 07, 2008 | 10.51 | 10.65 | 10.51 | 10.59 | 1,970,667 | +0.01(+0.11%) |
Mar 06, 2008 | 10.71 | 10.74 | 10.56 | 10.58 | 1,176,289 | -0.14(-1.32%) |
Mar 05, 2008 | 10.77 | 10.86 | 10.66 | 10.72 | 1,760,738 | -0.09(-0.79%) |
Mar 04, 2008 | 10.67 | 10.85 | 10.65 | 10.81 | 1,926,577 | +0.05(+0.47%) |