Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.19 | 11.19 | 10.95 | 11.02 | 362,268 | -0.13(-1.17%) |
May 29, 2008 | 10.81 | 11.20 | 10.81 | 11.15 | 474,446 | +0.32(+2.95%) |
May 28, 2008 | 10.64 | 10.85 | 10.39 | 10.83 | 657,053 | +0.20(+1.93%) |
May 27, 2008 | 10.47 | 10.69 | 10.35 | 10.63 | 243,386 | +0.19(+1.80%) |
May 26, 2008 | 10.42 | 10.51 | 10.24 | 10.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.42 | 10.51 | 10.24 | 10.44 | 313,326 | -0.07(-0.62%) |
May 22, 2008 | 10.40 | 10.64 | 10.40 | 10.51 | 227,182 | +0.11(+1.02%) |
May 21, 2008 | 10.57 | 10.75 | 10.34 | 10.40 | 411,127 | -0.16(-1.55%) |
May 20, 2008 | 10.54 | 10.59 | 10.46 | 10.56 | 287,280 | -0.04(-0.39%) |
May 19, 2008 | 10.68 | 10.69 | 10.24 | 10.60 | 588,427 | -0.10(-0.92%) |
May 16, 2008 | 11.14 | 11.22 | 10.61 | 10.70 | 411,284 | -0.43(-3.90%) |
May 15, 2008 | 11.21 | 11.21 | 10.74 | 11.14 | 182,308 | -0.05(-0.44%) |
May 14, 2008 | 11.21 | 11.52 | 11.10 | 11.19 | 232,645 | -0.03(-0.29%) |
May 13, 2008 | 11.05 | 11.26 | 10.96 | 11.22 | 215,830 | +0.16(+1.41%) |
May 12, 2008 | 10.74 | 11.08 | 10.73 | 11.06 | 233,081 | +0.38(+3.52%) |
May 09, 2008 | 10.64 | 10.84 | 10.60 | 10.69 | 200,324 | -0.04(-0.38%) |
May 08, 2008 | 10.78 | 10.86 | 10.66 | 10.73 | 268,093 | -0.03(-0.30%) |
May 07, 2008 | 10.92 | 11.17 | 10.75 | 10.76 | 236,494 | -0.26(-2.38%) |
May 06, 2008 | 10.99 | 11.19 | 10.95 | 11.02 | 252,333 | -0.04(-0.37%) |
May 05, 2008 | 10.97 | 11.10 | 10.82 | 11.06 | 277,006 | -0.01(-0.07%) |
May 02, 2008 | 11.13 | 11.23 | 11.02 | 11.07 | 275,516 | +0.01(+0.07%) |
May 01, 2008 | 10.87 | 11.26 | 10.69 | 11.06 | 611,505 | +0.19(+1.73%) |
Apr 30, 2008 | 10.64 | 11.12 | 10.64 | 10.87 | 792,999 | +0.31(+2.95%) |
Apr 29, 2008 | 9.973 | 11.06 | 9.564 | 10.56 | 1,063,939 | +0.17(+1.65%) |
Apr 28, 2008 | 10.79 | 10.87 | 10.24 | 10.39 | 1,090,081 | -0.33(-3.06%) |
Apr 25, 2008 | 10.66 | 10.82 | 10.49 | 10.72 | 203,052 | +0.12(+1.16%) |
Apr 24, 2008 | 10.51 | 10.75 | 10.29 | 10.60 | 323,395 | +0.10(+0.94%) |
Apr 23, 2008 | 10.36 | 10.62 | 10.25 | 10.50 | 178,613 | +0.14(+1.34%) |
Apr 22, 2008 | 10.57 | 10.60 | 10.23 | 10.36 | 247,460 | -0.29(-2.69%) |
Apr 21, 2008 | 10.62 | 10.82 | 10.56 | 10.64 | 307,385 | -0.04(-0.38%) |
Apr 18, 2008 | 10.53 | 10.74 | 10.39 | 10.69 | 415,914 | +0.34(+3.33%) |
Apr 17, 2008 | 10.37 | 10.47 | 10.31 | 10.34 | 330,170 | -0.09(-0.86%) |
Apr 16, 2008 | 10.42 | 10.46 | 10.24 | 10.43 | 574,064 | +0.12(+1.19%) |
Apr 15, 2008 | 10.55 | 10.55 | 10.15 | 10.31 | 820,110 | -0.15(-1.41%) |
Apr 14, 2008 | 10.47 | 10.63 | 10.38 | 10.46 | 525,970 | -0.06(-0.55%) |
Apr 11, 2008 | 10.70 | 10.72 | 10.47 | 10.51 | 328,168 | -0.29(-2.73%) |
Apr 10, 2008 | 10.75 | 10.95 | 10.57 | 10.81 | 311,546 | +0.03(+0.30%) |
Apr 09, 2008 | 11.39 | 11.45 | 10.73 | 10.78 | 366,870 | -0.63(-5.53%) |
Apr 08, 2008 | 11.40 | 11.43 | 11.21 | 11.41 | 219,829 | -0.13(-1.14%) |
Apr 07, 2008 | 11.64 | 11.66 | 11.41 | 11.54 | 154,979 | -0.03(-0.28%) |
Apr 04, 2008 | 11.49 | 11.77 | 11.19 | 11.57 | 330,842 | +0.02(+0.14%) |
Apr 03, 2008 | 11.38 | 11.65 | 11.28 | 11.55 | 288,586 | +0.07(+0.64%) |
Apr 02, 2008 | 11.59 | 11.79 | 11.32 | 11.48 | 330,720 | -0.01(-0.07%) |
Apr 01, 2008 | 11.23 | 11.52 | 11.06 | 11.49 | 464,816 | +0.44(+4.00%) |
Mar 31, 2008 | 10.89 | 11.28 | 10.61 | 11.05 | 514,156 | +0.21(+1.96%) |
Mar 28, 2008 | 10.81 | 11.20 | 10.42 | 10.83 | 537,482 | -0.50(-4.41%) |
Mar 27, 2008 | 11.46 | 11.57 | 11.17 | 11.33 | 515,133 | -0.16(-1.42%) |
Mar 26, 2008 | 11.68 | 11.70 | 11.35 | 11.50 | 362,473 | -0.25(-2.16%) |
Mar 25, 2008 | 12.24 | 12.32 | 11.46 | 11.75 | 665,624 | -0.47(-3.82%) |
Mar 24, 2008 | 11.91 | 12.43 | 11.91 | 12.22 | 770,867 | +0.34(+2.83%) |
Mar 21, 2008 | 10.99 | 12.05 | 10.75 | 11.88 | 1,418,142 | +0.00(+0.00%) |
Mar 20, 2008 | 10.99 | 12.05 | 10.75 | 11.88 | 1,418,142 | +0.94(+8.61%) |
Mar 19, 2008 | 11.13 | 11.13 | 10.87 | 10.94 | 483,807 | -0.01(-0.07%) |
Mar 18, 2008 | 11.00 | 11.13 | 10.66 | 10.95 | 462,862 | +0.19(+1.75%) |
Mar 17, 2008 | 10.36 | 10.88 | 10.34 | 10.76 | 561,907 | +0.11(+1.00%) |
Mar 14, 2008 | 11.01 | 11.02 | 10.45 | 10.65 | 371,511 | -0.29(-2.62%) |
Mar 13, 2008 | 10.81 | 11.05 | 10.63 | 10.94 | 712,735 | -0.02(-0.15%) |
Mar 12, 2008 | 10.96 | 11.08 | 10.82 | 10.96 | 595,132 | +0.03(+0.30%) |
Mar 11, 2008 | 10.90 | 11.01 | 10.67 | 10.92 | 597,202 | +0.26(+2.46%) |
Mar 10, 2008 | 10.56 | 10.79 | 10.56 | 10.66 | 506,584 | +0.11(+1.09%) |
Mar 07, 2008 | 10.49 | 10.83 | 10.38 | 10.55 | 672,555 | -0.13(-1.23%) |
Mar 06, 2008 | 10.97 | 11.00 | 10.64 | 10.68 | 1,037,532 | -0.29(-2.61%) |
Mar 05, 2008 | 10.88 | 11.00 | 10.85 | 10.96 | 548,412 | +0.04(+0.38%) |
Mar 04, 2008 | 10.76 | 11.02 | 10.73 | 10.92 | 469,579 | +0.01(+0.08%) |