Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.19 | 11.19 | 10.95 | 11.02 | 362,235 | -0.13(-1.17%) |
May 29, 2008 | 10.81 | 11.20 | 10.81 | 11.15 | 474,402 | +0.32(+2.95%) |
May 28, 2008 | 10.65 | 10.85 | 10.39 | 10.83 | 656,993 | +0.20(+1.93%) |
May 27, 2008 | 10.47 | 10.69 | 10.35 | 10.63 | 243,364 | +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 | 313,297 | -0.07(-0.62%) |
May 22, 2008 | 10.40 | 10.65 | 10.40 | 10.51 | 227,161 | +0.11(+1.02%) |
May 21, 2008 | 10.57 | 10.75 | 10.34 | 10.40 | 411,089 | -0.16(-1.55%) |
May 20, 2008 | 10.54 | 10.59 | 10.46 | 10.56 | 287,253 | -0.04(-0.39%) |
May 19, 2008 | 10.68 | 10.69 | 10.24 | 10.60 | 588,373 | -0.10(-0.92%) |
May 16, 2008 | 11.15 | 11.22 | 10.61 | 10.70 | 411,246 | -0.43(-3.90%) |
May 15, 2008 | 11.21 | 11.21 | 10.74 | 11.14 | 182,291 | -0.05(-0.44%) |
May 14, 2008 | 11.21 | 11.52 | 11.10 | 11.19 | 232,623 | -0.03(-0.29%) |
May 13, 2008 | 11.06 | 11.26 | 10.96 | 11.22 | 215,810 | +0.16(+1.41%) |
May 12, 2008 | 10.74 | 11.08 | 10.74 | 11.06 | 233,059 | +0.38(+3.53%) |
May 09, 2008 | 10.65 | 10.84 | 10.60 | 10.69 | 200,305 | -0.04(-0.38%) |
May 08, 2008 | 10.78 | 10.86 | 10.66 | 10.73 | 268,069 | -0.03(-0.30%) |
May 07, 2008 | 10.92 | 11.17 | 10.75 | 10.76 | 236,473 | -0.26(-2.38%) |
May 06, 2008 | 10.99 | 11.19 | 10.95 | 11.02 | 252,310 | -0.04(-0.37%) |
May 05, 2008 | 10.97 | 11.10 | 10.82 | 11.06 | 276,981 | -0.01(-0.07%) |
May 02, 2008 | 11.13 | 11.24 | 11.02 | 11.07 | 275,491 | +0.01(+0.07%) |
May 01, 2008 | 10.87 | 11.26 | 10.69 | 11.06 | 611,448 | +0.19(+1.73%) |
Apr 30, 2008 | 10.65 | 11.12 | 10.65 | 10.87 | 792,926 | +0.31(+2.95%) |
Apr 29, 2008 | 9.974 | 11.06 | 9.565 | 10.56 | 1,063,841 | +0.17(+1.66%) |
Apr 28, 2008 | 10.79 | 10.87 | 10.24 | 10.39 | 1,089,981 | -0.33(-3.06%) |
Apr 25, 2008 | 10.66 | 10.83 | 10.49 | 10.72 | 203,033 | +0.12(+1.16%) |
Apr 24, 2008 | 10.51 | 10.75 | 10.29 | 10.60 | 323,365 | +0.10(+0.94%) |
Apr 23, 2008 | 10.36 | 10.62 | 10.25 | 10.50 | 178,597 | +0.14(+1.34%) |
Apr 22, 2008 | 10.57 | 10.60 | 10.23 | 10.36 | 247,437 | -0.29(-2.69%) |
Apr 21, 2008 | 10.62 | 10.83 | 10.56 | 10.65 | 307,357 | -0.04(-0.38%) |
Apr 18, 2008 | 10.53 | 10.74 | 10.39 | 10.69 | 415,876 | +0.34(+3.33%) |
Apr 17, 2008 | 10.37 | 10.47 | 10.31 | 10.34 | 330,139 | -0.09(-0.86%) |
Apr 16, 2008 | 10.42 | 10.46 | 10.24 | 10.43 | 574,011 | +0.12(+1.19%) |
Apr 15, 2008 | 10.55 | 10.55 | 10.15 | 10.31 | 820,035 | -0.15(-1.41%) |
Apr 14, 2008 | 10.47 | 10.63 | 10.38 | 10.46 | 525,922 | -0.06(-0.54%) |
Apr 11, 2008 | 10.70 | 10.72 | 10.47 | 10.51 | 328,138 | -0.29(-2.73%) |
Apr 10, 2008 | 10.75 | 10.95 | 10.57 | 10.81 | 311,518 | +0.03(+0.30%) |
Apr 09, 2008 | 11.39 | 11.45 | 10.73 | 10.78 | 366,836 | -0.63(-5.53%) |
Apr 08, 2008 | 11.40 | 11.43 | 11.21 | 11.41 | 219,809 | -0.13(-1.14%) |
Apr 07, 2008 | 11.64 | 11.66 | 11.41 | 11.54 | 154,965 | -0.03(-0.28%) |
Apr 04, 2008 | 11.49 | 11.77 | 11.19 | 11.57 | 330,812 | +0.02(+0.14%) |
Apr 03, 2008 | 11.38 | 11.65 | 11.28 | 11.55 | 288,560 | +0.07(+0.64%) |
Apr 02, 2008 | 11.60 | 11.79 | 11.33 | 11.48 | 330,690 | -0.01(-0.07%) |
Apr 01, 2008 | 11.24 | 11.52 | 11.06 | 11.49 | 464,773 | +0.44(+4.00%) |
Mar 31, 2008 | 10.89 | 11.28 | 10.61 | 11.05 | 514,108 | +0.21(+1.97%) |
Mar 28, 2008 | 10.81 | 11.20 | 10.42 | 10.83 | 537,433 | -0.50(-4.41%) |
Mar 27, 2008 | 11.46 | 11.57 | 11.17 | 11.33 | 515,085 | -0.16(-1.42%) |
Mar 26, 2008 | 11.68 | 11.70 | 11.35 | 11.50 | 362,440 | -0.25(-2.16%) |
Mar 25, 2008 | 12.24 | 12.32 | 11.46 | 11.75 | 665,563 | -0.47(-3.82%) |
Mar 24, 2008 | 11.91 | 12.43 | 11.91 | 12.22 | 770,797 | +0.34(+2.83%) |
Mar 21, 2008 | 10.99 | 12.05 | 10.75 | 11.88 | 1,418,012 | +0.00(+0.00%) |
Mar 20, 2008 | 10.99 | 12.05 | 10.75 | 11.88 | 1,418,012 | +0.94(+8.61%) |
Mar 19, 2008 | 11.13 | 11.13 | 10.87 | 10.94 | 483,763 | -0.01(-0.07%) |
Mar 18, 2008 | 11.01 | 11.13 | 10.66 | 10.95 | 462,820 | +0.19(+1.75%) |
Mar 17, 2008 | 10.36 | 10.88 | 10.34 | 10.76 | 561,856 | +0.11(+1.00%) |
Mar 14, 2008 | 11.01 | 11.02 | 10.45 | 10.65 | 371,477 | -0.29(-2.62%) |
Mar 13, 2008 | 10.81 | 11.06 | 10.63 | 10.94 | 712,669 | -0.02(-0.15%) |
Mar 12, 2008 | 10.96 | 11.08 | 10.82 | 10.96 | 595,078 | +0.03(+0.30%) |
Mar 11, 2008 | 10.90 | 11.01 | 10.67 | 10.92 | 597,147 | +0.26(+2.46%) |
Mar 10, 2008 | 10.56 | 10.79 | 10.56 | 10.66 | 506,537 | +0.11(+1.09%) |
Mar 07, 2008 | 10.49 | 10.83 | 10.38 | 10.55 | 672,493 | -0.13(-1.23%) |
Mar 06, 2008 | 10.97 | 11.01 | 10.65 | 10.68 | 1,037,437 | -0.29(-2.61%) |
Mar 05, 2008 | 10.88 | 11.01 | 10.85 | 10.96 | 548,362 | +0.04(+0.38%) |
Mar 04, 2008 | 10.76 | 11.02 | 10.73 | 10.92 | 469,536 | +0.01(+0.08%) |