Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.73 | 11.00 | 10.73 | 11.00 | 296,018 | +0.21(+1.95%) |
May 29, 2008 | 10.87 | 10.96 | 10.71 | 10.79 | 290,819 | -0.18(-1.64%) |
May 28, 2008 | 10.93 | 11.05 | 10.86 | 10.97 | 252,398 | -0.02(-0.18%) |
May 27, 2008 | 11.10 | 11.15 | 10.96 | 10.99 | 174,496 | -0.10(-0.90%) |
May 26, 2008 | 10.98 | 11.09 | 10.96 | 11.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.98 | 11.09 | 10.96 | 11.09 | 164,117 | +0.11(+1.00%) |
May 22, 2008 | 11.25 | 11.26 | 10.94 | 10.98 | 487,695 | -0.25(-2.23%) |
May 21, 2008 | 11.10 | 11.26 | 11.10 | 11.23 | 327,897 | +0.11(+0.99%) |
May 20, 2008 | 11.17 | 11.25 | 11.08 | 11.12 | 241,314 | -0.01(-0.09%) |
May 19, 2008 | 11.21 | 11.21 | 11.02 | 11.13 | 159,198 | -0.07(-0.62%) |
May 16, 2008 | 11.15 | 11.29 | 11.15 | 11.20 | 237,783 | +0.09(+0.83%) |
May 15, 2008 | 11.12 | 11.16 | 10.96 | 11.11 | 341,858 | -0.06(-0.56%) |
May 14, 2008 | 11.20 | 11.27 | 11.12 | 11.17 | 294,648 | -0.11(-0.98%) |
May 13, 2008 | 11.36 | 11.37 | 11.20 | 11.28 | 302,847 | -0.13(-1.14%) |
May 12, 2008 | 11.49 | 11.50 | 11.36 | 11.41 | 217,101 | -0.06(-0.52%) |
May 09, 2008 | 11.50 | 11.55 | 11.32 | 11.47 | 256,468 | +0.11(+0.97%) |
May 08, 2008 | 11.30 | 11.40 | 11.25 | 11.36 | 133,075 | +0.18(+1.61%) |
May 07, 2008 | 11.15 | 11.21 | 11.12 | 11.18 | 174,242 | -0.01(-0.09%) |
May 06, 2008 | 11.02 | 11.43 | 11.02 | 11.19 | 399,618 | +0.15(+1.40%) |
May 05, 2008 | 11.14 | 11.16 | 11.00 | 11.04 | 157,146 | -0.08(-0.76%) |
May 02, 2008 | 10.91 | 11.15 | 10.90 | 11.12 | 968,370 | +0.17(+1.52%) |
May 01, 2008 | 11.22 | 11.23 | 10.85 | 10.95 | 831,693 | -0.24(-2.12%) |
Apr 30, 2008 | 11.16 | 11.25 | 11.11 | 11.19 | 298,087 | +0.05(+0.45%) |
Apr 29, 2008 | 11.40 | 11.40 | 11.13 | 11.14 | 295,260 | -0.26(-2.28%) |
Apr 28, 2008 | 11.34 | 11.44 | 11.25 | 11.40 | 323,988 | +0.11(+0.98%) |
Apr 25, 2008 | 11.36 | 11.42 | 11.24 | 11.29 | 195,748 | -0.04(-0.35%) |
Apr 24, 2008 | 11.48 | 11.48 | 11.24 | 11.33 | 364,741 | -0.18(-1.53%) |
Apr 23, 2008 | 11.60 | 11.60 | 11.47 | 11.51 | 232,339 | -0.10(-0.89%) |
Apr 22, 2008 | 11.40 | 11.64 | 11.40 | 11.61 | 213,028 | +0.19(+1.65%) |
Apr 21, 2008 | 11.60 | 11.60 | 11.29 | 11.42 | 370,757 | -0.31(-2.64%) |
Apr 18, 2008 | 11.86 | 11.86 | 11.63 | 11.73 | 367,474 | -0.13(-1.10%) |
Apr 17, 2008 | 11.96 | 11.98 | 11.79 | 11.86 | 156,030 | -0.01(-0.08%) |
Apr 16, 2008 | 11.99 | 11.99 | 11.78 | 11.87 | 399,044 | +0.01(+0.08%) |
Apr 15, 2008 | 11.87 | 11.93 | 11.81 | 11.86 | 285,604 | +0.14(+1.19%) |
Apr 14, 2008 | 11.62 | 11.74 | 11.62 | 11.72 | 210,236 | +0.07(+0.60%) |
Apr 11, 2008 | 11.74 | 11.81 | 11.60 | 11.65 | 251,553 | -0.12(-1.02%) |
Apr 10, 2008 | 11.92 | 11.96 | 11.63 | 11.77 | 234,677 | -0.04(-0.34%) |
Apr 09, 2008 | 11.51 | 11.87 | 11.51 | 11.81 | 607,800 | +0.27(+2.34%) |
Apr 08, 2008 | 11.48 | 11.60 | 11.48 | 11.54 | 299,789 | -0.03(-0.26%) |
Apr 07, 2008 | 11.70 | 11.75 | 11.49 | 11.57 | 422,016 | -0.05(-0.44%) |
Apr 04, 2008 | 11.55 | 11.65 | 11.45 | 11.62 | 330,200 | +0.12(+1.06%) |
Apr 03, 2008 | 11.46 | 11.51 | 11.38 | 11.50 | 286,200 | +0.11(+0.96%) |
Apr 02, 2008 | 11.26 | 11.41 | 11.16 | 11.39 | 499,000 | +0.20(+1.79%) |
Apr 01, 2008 | 11.01 | 11.27 | 10.88 | 11.19 | 870,100 | +0.09(+0.77%) |
Mar 31, 2008 | 11.45 | 11.57 | 10.99 | 11.10 | 546,507 | -0.40(-3.44%) |
Mar 28, 2008 | 11.62 | 11.62 | 11.36 | 11.50 | 349,500 | -0.21(-1.79%) |
Mar 27, 2008 | 11.83 | 11.86 | 11.62 | 11.71 | 325,400 | -0.04(-0.34%) |
Mar 26, 2008 | 12.50 | 12.57 | 11.60 | 11.75 | 651,600 | -0.10(-0.84%) |
Mar 25, 2008 | 11.72 | 11.92 | 11.59 | 11.85 | 396,500 | +0.46(+4.07%) |
Mar 24, 2008 | 11.20 | 11.54 | 11.18 | 11.39 | 762,950 | +0.14(+1.24%) |
Mar 21, 2008 | 11.06 | 11.45 | 11.04 | 11.25 | 979,350 | +0.00(+0.00%) |
Mar 20, 2008 | 11.06 | 11.45 | 11.04 | 11.25 | 979,350 | -0.22(-1.94%) |
Mar 19, 2008 | 12.01 | 12.01 | 11.41 | 11.47 | 956,166 | -0.64(-5.28%) |
Mar 18, 2008 | 12.08 | 12.16 | 11.80 | 12.11 | 583,880 | +0.12(+1.00%) |
Mar 17, 2008 | 12.40 | 12.40 | 11.86 | 11.99 | 1,163,347 | -0.82(-6.40%) |
Mar 14, 2008 | 13.14 | 13.14 | 12.40 | 12.81 | 740,800 | -0.09(-0.70%) |
Mar 13, 2008 | 12.97 | 13.08 | 12.80 | 12.90 | 477,500 | +0.00(+0.00%) |
Mar 12, 2008 | 12.91 | 13.04 | 12.70 | 12.90 | 341,700 | -0.01(-0.08%) |
Mar 11, 2008 | 12.74 | 12.97 | 12.59 | 12.91 | 552,625 | +0.40(+3.20%) |
Mar 10, 2008 | 12.20 | 12.53 | 12.03 | 12.51 | 769,660 | +0.12(+0.97%) |
Mar 07, 2008 | 12.50 | 12.52 | 12.32 | 12.39 | 785,700 | -0.39(-3.05%) |
Mar 06, 2008 | 13.15 | 13.16 | 12.61 | 12.78 | 1,363,600 | -0.26(-1.99%) |
Mar 05, 2008 | 13.14 | 13.25 | 12.91 | 13.04 | 638,000 | -0.03(-0.23%) |
Mar 04, 2008 | 13.25 | 13.46 | 12.93 | 13.07 | 1,973,800 | -0.09(-0.68%) |