Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.72 | 11.86 | 11.69 | 11.86 | 1,062,977 | +0.13(+1.09%) |
May 29, 2008 | 11.61 | 11.86 | 11.61 | 11.73 | 829,454 | +0.12(+1.06%) |
May 28, 2008 | 11.66 | 11.70 | 11.52 | 11.61 | 467,775 | -0.03(-0.24%) |
May 27, 2008 | 11.56 | 11.67 | 11.50 | 11.63 | 405,589 | +0.07(+0.58%) |
May 26, 2008 | 11.80 | 11.80 | 11.50 | 11.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.80 | 11.80 | 11.50 | 11.57 | 1,073,541 | -0.21(-1.76%) |
May 22, 2008 | 11.75 | 11.85 | 11.70 | 11.77 | 464,612 | +0.05(+0.43%) |
May 21, 2008 | 11.86 | 11.92 | 11.64 | 11.72 | 597,030 | -0.11(-0.94%) |
May 20, 2008 | 11.87 | 11.94 | 11.72 | 11.83 | 828,474 | -0.12(-0.98%) |
May 19, 2008 | 11.86 | 12.00 | 11.81 | 11.95 | 1,186,218 | +0.11(+0.90%) |
May 16, 2008 | 11.88 | 11.92 | 11.76 | 11.85 | 724,069 | +0.03(+0.24%) |
May 15, 2008 | 11.79 | 11.83 | 11.67 | 11.82 | 312,332 | -0.01(-0.09%) |
May 14, 2008 | 11.76 | 11.91 | 11.69 | 11.83 | 896,796 | +0.07(+0.62%) |
May 13, 2008 | 11.64 | 11.78 | 11.48 | 11.76 | 869,840 | +0.12(+1.06%) |
May 12, 2008 | 11.50 | 11.69 | 11.44 | 11.63 | 773,102 | +0.20(+1.71%) |
May 09, 2008 | 11.29 | 11.50 | 11.17 | 11.44 | 246,087 | +0.10(+0.89%) |
May 08, 2008 | 11.41 | 11.43 | 11.28 | 11.34 | 455,643 | -0.02(-0.15%) |
May 07, 2008 | 11.58 | 11.64 | 11.35 | 11.35 | 731,057 | -0.20(-1.74%) |
May 06, 2008 | 11.43 | 11.58 | 11.37 | 11.55 | 490,121 | +0.10(+0.88%) |
May 05, 2008 | 11.64 | 11.64 | 11.40 | 11.45 | 613,056 | -0.14(-1.20%) |
May 02, 2008 | 11.67 | 11.84 | 11.55 | 11.59 | 685,254 | -0.02(-0.19%) |
May 01, 2008 | 11.50 | 11.74 | 11.48 | 11.62 | 734,622 | +0.15(+1.32%) |
Apr 30, 2008 | 11.53 | 11.64 | 11.39 | 11.47 | 793,517 | -0.08(-0.73%) |
Apr 29, 2008 | 11.62 | 11.73 | 11.53 | 11.55 | 795,098 | -0.12(-1.01%) |
Apr 28, 2008 | 11.70 | 11.81 | 11.66 | 11.67 | 420,741 | -0.03(-0.24%) |
Apr 25, 2008 | 11.73 | 11.78 | 11.62 | 11.69 | 361,501 | +0.03(+0.29%) |
Apr 24, 2008 | 11.66 | 11.79 | 11.55 | 11.66 | 559,736 | +0.06(+0.48%) |
Apr 23, 2008 | 11.61 | 11.73 | 11.54 | 11.61 | 631,266 | +0.07(+0.63%) |
Apr 22, 2008 | 11.54 | 11.64 | 11.48 | 11.53 | 905,015 | -0.07(-0.63%) |
Apr 21, 2008 | 11.61 | 11.69 | 11.49 | 11.61 | 480,549 | -0.11(-0.95%) |
Apr 18, 2008 | 11.83 | 11.84 | 11.62 | 11.72 | 376,660 | +0.03(+0.29%) |
Apr 17, 2008 | 11.66 | 11.83 | 11.56 | 11.68 | 590,727 | +0.03(+0.24%) |
Apr 16, 2008 | 11.43 | 11.66 | 11.36 | 11.66 | 675,078 | +0.31(+2.76%) |
Apr 15, 2008 | 11.21 | 11.37 | 11.18 | 11.34 | 262,283 | +0.20(+1.80%) |
Apr 14, 2008 | 11.10 | 11.26 | 11.08 | 11.14 | 383,336 | +0.03(+0.25%) |
Apr 11, 2008 | 11.02 | 11.23 | 11.01 | 11.11 | 268,946 | -0.06(-0.50%) |
Apr 10, 2008 | 11.01 | 11.28 | 11.00 | 11.17 | 323,027 | +0.08(+0.71%) |
Apr 09, 2008 | 11.22 | 11.31 | 11.06 | 11.09 | 294,551 | -0.13(-1.15%) |
Apr 08, 2008 | 11.11 | 11.26 | 11.05 | 11.22 | 333,407 | +0.05(+0.45%) |
Apr 07, 2008 | 11.20 | 11.26 | 11.06 | 11.17 | 308,160 | +0.03(+0.25%) |
Apr 04, 2008 | 11.25 | 11.37 | 11.12 | 11.14 | 396,615 | -0.02(-0.20%) |
Apr 03, 2008 | 11.16 | 11.26 | 11.06 | 11.16 | 281,301 | -0.03(-0.25%) |
Apr 02, 2008 | 11.20 | 11.30 | 11.18 | 11.19 | 379,876 | -0.03(-0.30%) |
Apr 01, 2008 | 11.06 | 11.24 | 11.03 | 11.23 | 440,484 | +0.30(+2.76%) |
Mar 31, 2008 | 10.86 | 11.00 | 10.78 | 10.92 | 571,913 | +0.06(+0.51%) |
Mar 28, 2008 | 10.85 | 10.96 | 10.83 | 10.87 | 705,491 | -0.01(-0.05%) |
Mar 27, 2008 | 10.96 | 11.11 | 10.86 | 10.87 | 365,100 | -0.09(-0.82%) |
Mar 26, 2008 | 10.76 | 10.99 | 10.74 | 10.96 | 740,945 | +0.11(+1.03%) |
Mar 25, 2008 | 10.81 | 10.98 | 10.78 | 10.85 | 489,188 | +0.02(+0.21%) |
Mar 24, 2008 | 10.83 | 10.87 | 10.72 | 10.83 | 619,185 | -0.01(-0.05%) |
Mar 21, 2008 | 10.72 | 10.95 | 10.62 | 10.83 | 1,763,013 | +0.00(+0.00%) |
Mar 20, 2008 | 10.72 | 10.95 | 10.62 | 10.83 | 1,763,013 | +0.22(+2.05%) |
Mar 19, 2008 | 11.02 | 11.09 | 10.62 | 10.62 | 959,586 | -0.35(-3.16%) |
Mar 18, 2008 | 10.97 | 11.00 | 10.69 | 10.96 | 716,235 | +0.21(+1.92%) |
Mar 17, 2008 | 10.50 | 11.15 | 10.29 | 10.76 | 543,264 | +0.03(+0.31%) |
Mar 14, 2008 | 10.82 | 10.83 | 10.47 | 10.72 | 777,831 | -0.02(-0.21%) |
Mar 13, 2008 | 10.57 | 10.85 | 10.56 | 10.75 | 876,936 | +0.06(+0.58%) |
Mar 12, 2008 | 10.72 | 10.99 | 10.68 | 10.68 | 832,086 | -0.06(-0.52%) |
Mar 11, 2008 | 10.43 | 10.74 | 10.42 | 10.74 | 1,038,863 | +0.51(+5.02%) |
Mar 10, 2008 | 10.19 | 10.44 | 10.16 | 10.23 | 968,350 | +0.09(+0.88%) |
Mar 07, 2008 | 9.986 | 10.19 | 9.941 | 10.14 | 407,537 | +0.03(+0.33%) |
Mar 06, 2008 | 10.15 | 10.28 | 10.07 | 10.10 | 594,475 | -0.08(-0.77%) |
Mar 05, 2008 | 10.48 | 10.57 | 10.01 | 10.18 | 1,301,220 | -0.19(-1.83%) |
Mar 04, 2008 | 10.25 | 10.45 | 10.22 | 10.37 | 1,009,157 | +0.03(+0.32%) |