Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.72 | 11.72 | 11.46 | 11.63 | 852,710 | -0.06(-0.55%) |
May 29, 2008 | 11.60 | 11.84 | 11.47 | 11.69 | 769,579 | +0.11(+0.94%) |
May 28, 2008 | 11.61 | 11.73 | 11.47 | 11.58 | 722,399 | +0.13(+1.13%) |
May 27, 2008 | 11.17 | 11.57 | 11.17 | 11.45 | 626,737 | +0.21(+1.84%) |
May 26, 2008 | 11.24 | 11.34 | 11.16 | 11.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.24 | 11.34 | 11.16 | 11.25 | 608,965 | -0.07(-0.64%) |
May 22, 2008 | 11.15 | 11.47 | 11.15 | 11.32 | 932,703 | +0.19(+1.75%) |
May 21, 2008 | 11.52 | 11.54 | 11.10 | 11.13 | 1,219,358 | -0.36(-3.17%) |
May 20, 2008 | 11.49 | 11.60 | 11.41 | 11.49 | 882,562 | -0.14(-1.18%) |
May 19, 2008 | 11.68 | 11.72 | 11.39 | 11.63 | 1,426,868 | -0.03(-0.28%) |
May 16, 2008 | 12.03 | 12.03 | 11.40 | 11.66 | 1,134,931 | -0.17(-1.40%) |
May 15, 2008 | 11.88 | 11.94 | 11.73 | 11.83 | 1,700,344 | -0.10(-0.82%) |
May 14, 2008 | 11.90 | 12.07 | 11.77 | 11.92 | 1,527,363 | +0.06(+0.51%) |
May 13, 2008 | 11.86 | 11.99 | 11.75 | 11.86 | 1,099,481 | -0.09(-0.71%) |
May 12, 2008 | 11.73 | 12.08 | 11.66 | 11.95 | 1,462,713 | +0.22(+1.86%) |
May 09, 2008 | 11.96 | 12.00 | 11.71 | 11.73 | 591,529 | -0.23(-1.96%) |
May 08, 2008 | 12.02 | 12.07 | 11.84 | 11.96 | 1,214,996 | +0.03(+0.27%) |
May 07, 2008 | 11.85 | 12.11 | 11.85 | 11.93 | 1,462,535 | +0.09(+0.72%) |
May 06, 2008 | 11.80 | 11.99 | 11.64 | 11.85 | 1,608,337 | -0.07(-0.61%) |
May 05, 2008 | 12.09 | 12.09 | 11.73 | 11.92 | 1,521,351 | -0.07(-0.57%) |
May 02, 2008 | 12.07 | 12.08 | 11.89 | 11.99 | 2,278,240 | +0.04(+0.34%) |
May 01, 2008 | 11.64 | 12.00 | 11.62 | 11.95 | 1,559,836 | +0.31(+2.64%) |
Apr 30, 2008 | 11.79 | 11.88 | 11.58 | 11.64 | 1,895,669 | -0.09(-0.79%) |
Apr 29, 2008 | 11.42 | 11.81 | 11.42 | 11.73 | 1,954,935 | +0.31(+2.73%) |
Apr 28, 2008 | 11.28 | 11.65 | 11.14 | 11.42 | 1,529,378 | +0.19(+1.69%) |
Apr 25, 2008 | 11.17 | 11.35 | 11.06 | 11.23 | 1,371,197 | +0.08(+0.73%) |
Apr 24, 2008 | 11.11 | 11.24 | 10.77 | 11.15 | 1,156,424 | +0.20(+1.81%) |
Apr 23, 2008 | 11.10 | 11.15 | 10.83 | 10.95 | 1,116,910 | -0.02(-0.15%) |
Apr 22, 2008 | 11.22 | 11.22 | 10.79 | 10.97 | 1,247,033 | -0.32(-2.87%) |
Apr 21, 2008 | 11.39 | 11.47 | 11.24 | 11.29 | 884,466 | -0.21(-1.83%) |
Apr 18, 2008 | 11.74 | 11.77 | 11.46 | 11.50 | 1,606,040 | -0.05(-0.46%) |
Apr 17, 2008 | 11.19 | 11.81 | 11.12 | 11.56 | 3,150,139 | +0.34(+3.00%) |
Apr 16, 2008 | 12.47 | 12.64 | 11.18 | 11.22 | 5,783,157 | -0.98(-8.00%) |
Apr 15, 2008 | 11.88 | 12.28 | 11.88 | 12.20 | 2,040,135 | +0.32(+2.66%) |
Apr 14, 2008 | 11.72 | 12.09 | 11.64 | 11.88 | 1,308,072 | +0.18(+1.56%) |
Apr 11, 2008 | 12.13 | 12.16 | 11.64 | 11.70 | 1,516,468 | -0.56(-4.56%) |
Apr 10, 2008 | 11.86 | 12.35 | 11.84 | 12.26 | 1,922,077 | +0.49(+4.20%) |
Apr 09, 2008 | 11.86 | 11.92 | 11.57 | 11.76 | 1,992,636 | -0.02(-0.17%) |
Apr 08, 2008 | 11.71 | 11.85 | 11.64 | 11.78 | 1,347,704 | -0.01(-0.07%) |
Apr 07, 2008 | 12.30 | 12.30 | 11.70 | 11.79 | 1,681,140 | -0.36(-2.97%) |
Apr 04, 2008 | 12.29 | 12.34 | 12.09 | 12.15 | 1,338,196 | -0.18(-1.45%) |
Apr 03, 2008 | 12.45 | 12.45 | 12.21 | 12.33 | 1,038,830 | -0.13(-1.04%) |
Apr 02, 2008 | 12.30 | 12.57 | 12.22 | 12.46 | 1,691,962 | +0.20(+1.62%) |
Apr 01, 2008 | 11.84 | 12.26 | 11.82 | 12.26 | 1,034,756 | +0.51(+4.34%) |
Mar 31, 2008 | 11.38 | 12.03 | 11.38 | 11.75 | 1,876,465 | +0.30(+2.58%) |
Mar 28, 2008 | 11.69 | 11.75 | 11.38 | 11.45 | 1,343,875 | -0.29(-2.48%) |
Mar 27, 2008 | 11.82 | 12.04 | 11.68 | 11.75 | 1,021,671 | -0.09(-0.72%) |
Mar 26, 2008 | 11.86 | 11.99 | 11.75 | 11.83 | 1,010,066 | -0.10(-0.81%) |
Mar 25, 2008 | 12.15 | 12.15 | 11.87 | 11.93 | 1,727,804 | -0.19(-1.60%) |
Mar 24, 2008 | 11.78 | 12.37 | 11.78 | 12.12 | 2,800,470 | +0.43(+3.67%) |
Mar 21, 2008 | 11.32 | 11.81 | 11.08 | 11.69 | 3,091,859 | +0.00(+0.00%) |
Mar 20, 2008 | 11.32 | 11.81 | 11.08 | 11.69 | 3,091,859 | +0.64(+5.75%) |
Mar 19, 2008 | 11.38 | 11.50 | 11.06 | 11.06 | 1,226,467 | -0.25(-2.22%) |
Mar 18, 2008 | 11.22 | 11.37 | 10.92 | 11.31 | 1,177,104 | +0.37(+3.37%) |
Mar 17, 2008 | 10.62 | 11.20 | 10.58 | 10.94 | 978,463 | +0.05(+0.48%) |
Mar 14, 2008 | 11.34 | 11.34 | 10.66 | 10.89 | 822,176 | -0.38(-3.34%) |
Mar 13, 2008 | 10.91 | 11.31 | 10.87 | 11.26 | 1,321,210 | +0.13(+1.16%) |
Mar 12, 2008 | 11.09 | 11.34 | 10.97 | 11.13 | 846,125 | +0.07(+0.62%) |
Mar 11, 2008 | 10.93 | 11.07 | 10.65 | 11.07 | 1,544,111 | +0.55(+5.20%) |
Mar 10, 2008 | 10.76 | 10.86 | 10.48 | 10.52 | 912,294 | -0.23(-2.11%) |
Mar 07, 2008 | 10.43 | 10.89 | 10.43 | 10.75 | 1,073,520 | +0.19(+1.80%) |
Mar 06, 2008 | 10.81 | 10.89 | 10.53 | 10.55 | 732,304 | -0.33(-3.01%) |
Mar 05, 2008 | 10.94 | 11.11 | 10.76 | 10.88 | 826,620 | -0.02(-0.19%) |
Mar 04, 2008 | 10.84 | 10.98 | 10.73 | 10.90 | 1,683,658 | -0.03(-0.30%) |