Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.22 | 11.24 | 11.07 | 11.13 | 1,396,053 | -0.10(-0.87%) |
May 29, 2008 | 11.13 | 11.24 | 11.10 | 11.23 | 1,147,177 | +0.09(+0.79%) |
May 28, 2008 | 11.17 | 11.26 | 11.06 | 11.14 | 1,199,321 | +0.01(+0.09%) |
May 27, 2008 | 11.01 | 11.20 | 10.99 | 11.13 | 1,559,673 | +0.22(+1.98%) |
May 26, 2008 | 10.98 | 11.00 | 10.90 | 10.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.98 | 11.00 | 10.90 | 10.91 | 1,268,648 | -0.04(-0.36%) |
May 22, 2008 | 10.95 | 11.05 | 10.91 | 10.95 | 1,784,112 | +0.00(+0.00%) |
May 21, 2008 | 11.07 | 11.16 | 10.90 | 10.95 | 2,140,244 | -0.06(-0.58%) |
May 20, 2008 | 11.10 | 11.12 | 10.95 | 11.02 | 1,070,533 | -0.12(-1.06%) |
May 19, 2008 | 11.18 | 11.24 | 11.04 | 11.13 | 1,022,666 | -0.02(-0.22%) |
May 16, 2008 | 11.23 | 11.34 | 11.12 | 11.16 | 1,345,092 | -0.11(-0.96%) |
May 15, 2008 | 11.18 | 11.27 | 11.03 | 11.27 | 1,085,885 | +0.06(+0.57%) |
May 14, 2008 | 11.12 | 11.20 | 11.09 | 11.20 | 1,870,354 | +0.08(+0.70%) |
May 13, 2008 | 11.09 | 11.12 | 11.07 | 11.12 | 1,576,537 | +0.01(+0.09%) |
May 12, 2008 | 10.83 | 11.13 | 10.80 | 11.11 | 2,966,862 | +0.35(+3.28%) |
May 09, 2008 | 10.76 | 10.83 | 10.73 | 10.76 | 878,842 | -0.05(-0.50%) |
May 08, 2008 | 10.93 | 11.00 | 10.79 | 10.82 | 1,448,636 | -0.12(-1.08%) |
May 07, 2008 | 11.34 | 11.34 | 10.91 | 10.93 | 1,246,978 | -0.36(-3.17%) |
May 06, 2008 | 11.17 | 11.34 | 11.17 | 11.29 | 1,440,345 | +0.04(+0.35%) |
May 05, 2008 | 11.32 | 11.32 | 11.16 | 11.25 | 1,276,080 | -0.05(-0.48%) |
May 02, 2008 | 11.51 | 11.54 | 11.27 | 11.31 | 1,315,572 | -0.09(-0.77%) |
May 01, 2008 | 11.09 | 11.53 | 11.09 | 11.39 | 1,717,175 | +0.17(+1.48%) |
Apr 30, 2008 | 11.47 | 11.51 | 11.23 | 11.23 | 9,697,164 | -0.22(-1.88%) |
Apr 29, 2008 | 11.42 | 11.56 | 11.40 | 11.44 | 1,543,464 | -0.06(-0.55%) |
Apr 28, 2008 | 11.69 | 11.70 | 11.48 | 11.51 | 897,140 | -0.20(-1.72%) |
Apr 25, 2008 | 11.79 | 11.81 | 11.60 | 11.71 | 1,222,021 | -0.05(-0.46%) |
Apr 24, 2008 | 11.51 | 11.76 | 11.41 | 11.76 | 1,835,208 | +0.26(+2.26%) |
Apr 23, 2008 | 11.44 | 11.63 | 11.33 | 11.50 | 770,770 | +0.13(+1.12%) |
Apr 22, 2008 | 11.36 | 11.52 | 11.24 | 11.37 | 1,044,039 | -0.02(-0.17%) |
Apr 21, 2008 | 11.42 | 11.48 | 11.31 | 11.39 | 935,145 | -0.09(-0.77%) |
Apr 18, 2008 | 11.65 | 11.65 | 11.39 | 11.48 | 1,253,349 | -0.02(-0.21%) |
Apr 17, 2008 | 11.40 | 11.55 | 11.29 | 11.51 | 915,681 | +0.03(+0.30%) |
Apr 16, 2008 | 11.23 | 11.47 | 11.17 | 11.47 | 1,437,486 | +0.33(+2.95%) |
Apr 15, 2008 | 11.00 | 11.15 | 10.93 | 11.14 | 1,657,071 | +0.24(+2.20%) |
Apr 14, 2008 | 10.86 | 11.04 | 10.81 | 10.90 | 1,369,137 | +0.02(+0.18%) |
Apr 11, 2008 | 11.04 | 11.11 | 10.87 | 10.88 | 1,382,146 | -0.26(-2.33%) |
Apr 10, 2008 | 10.90 | 11.17 | 10.81 | 11.14 | 1,725,038 | +0.30(+2.76%) |
Apr 09, 2008 | 11.32 | 11.32 | 10.83 | 10.84 | 3,241,205 | -0.41(-3.66%) |
Apr 08, 2008 | 11.26 | 11.51 | 11.17 | 11.26 | 1,607,204 | -0.10(-0.91%) |
Apr 07, 2008 | 11.40 | 11.46 | 11.24 | 11.36 | 1,289,885 | +0.06(+0.52%) |
Apr 04, 2008 | 11.51 | 11.51 | 11.27 | 11.30 | 1,606,999 | -0.17(-1.49%) |
Apr 03, 2008 | 11.38 | 11.53 | 11.29 | 11.47 | 1,955,642 | -0.01(-0.09%) |
Apr 02, 2008 | 11.28 | 11.52 | 11.05 | 11.48 | 2,121,240 | +0.19(+1.69%) |
Apr 01, 2008 | 10.86 | 11.29 | 10.85 | 11.29 | 2,367,524 | +0.49(+4.49%) |
Mar 31, 2008 | 10.95 | 11.15 | 10.78 | 10.81 | 2,638,030 | -0.15(-1.34%) |
Mar 28, 2008 | 11.03 | 11.21 | 10.91 | 10.95 | 3,108,807 | -0.07(-0.67%) |
Mar 27, 2008 | 11.32 | 11.37 | 11.02 | 11.03 | 2,714,319 | -0.29(-2.60%) |
Mar 26, 2008 | 11.22 | 11.36 | 11.10 | 11.32 | 2,480,877 | -0.01(-0.09%) |
Mar 25, 2008 | 11.11 | 11.33 | 10.99 | 11.33 | 1,896,566 | +0.25(+2.21%) |
Mar 24, 2008 | 11.12 | 11.21 | 11.04 | 11.08 | 1,890,319 | +0.04(+0.40%) |
Mar 21, 2008 | 10.92 | 11.12 | 10.92 | 11.04 | 4,465,468 | +0.00(+0.00%) |
Mar 20, 2008 | 10.92 | 11.12 | 10.92 | 11.04 | 4,465,468 | +0.11(+0.99%) |
Mar 19, 2008 | 11.03 | 11.11 | 10.84 | 10.93 | 3,087,382 | -0.02(-0.22%) |
Mar 18, 2008 | 10.52 | 10.96 | 10.49 | 10.96 | 5,364,896 | +0.52(+4.98%) |
Mar 17, 2008 | 9.977 | 10.57 | 9.977 | 10.44 | 3,044,015 | +0.16(+1.53%) |
Mar 14, 2008 | 10.57 | 10.57 | 9.938 | 10.28 | 4,247,779 | -0.22(-2.05%) |
Mar 13, 2008 | 9.992 | 10.54 | 9.987 | 10.50 | 4,390,613 | +0.36(+3.53%) |
Mar 12, 2008 | 10.44 | 10.49 | 10.13 | 10.14 | 2,722,639 | -0.30(-2.86%) |
Mar 11, 2008 | 10.28 | 10.44 | 10.05 | 10.44 | 3,459,735 | +0.45(+4.51%) |
Mar 10, 2008 | 10.15 | 10.21 | 9.958 | 9.987 | 2,303,042 | -0.10(-1.02%) |
Mar 07, 2008 | 9.698 | 10.16 | 9.678 | 10.09 | 3,544,231 | +0.32(+3.31%) |
Mar 06, 2008 | 10.02 | 10.03 | 9.767 | 9.767 | 2,857,211 | -0.35(-3.44%) |
Mar 05, 2008 | 10.29 | 10.29 | 10.03 | 10.11 | 3,117,477 | +0.05(+0.49%) |
Mar 04, 2008 | 10.17 | 10.18 | 9.914 | 10.07 | 4,373,941 | -0.25(-2.47%) |