Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.49 | 11.49 | 11.35 | 11.39 | 3,350 | -0.07(-0.64%) |
May 29, 2008 | 11.35 | 11.46 | 11.35 | 11.46 | 692 | +0.15(+1.35%) |
May 28, 2008 | 11.29 | 11.31 | 11.28 | 11.31 | 2,995 | +0.01(+0.06%) |
May 27, 2008 | 11.29 | 11.30 | 11.25 | 11.30 | 1,184 | +0.05(+0.47%) |
May 26, 2008 | 11.41 | 11.41 | 11.24 | 11.25 | 0 | -0.02(-0.18%) |
May 23, 2008 | 11.41 | 11.41 | 11.24 | 11.27 | 20,966 | -0.15(-1.34%) |
May 22, 2008 | 11.46 | 11.47 | 11.38 | 11.42 | 4,284 | +0.02(+0.17%) |
May 21, 2008 | 11.66 | 11.66 | 11.39 | 11.40 | 12,316 | +0.05(+0.41%) |
May 20, 2008 | 11.42 | 11.45 | 11.35 | 11.35 | 7,222 | -0.07(-0.58%) |
May 19, 2008 | 11.42 | 11.44 | 11.39 | 11.42 | 8,110 | +0.01(+0.12%) |
May 16, 2008 | 11.36 | 11.41 | 11.33 | 11.41 | 4,103 | +0.09(+0.76%) |
May 15, 2008 | 11.27 | 11.33 | 11.19 | 11.32 | 7,985 | +0.03(+0.23%) |
May 14, 2008 | 11.25 | 11.29 | 11.25 | 11.29 | 3,329 | +0.11(+1.01%) |
May 13, 2008 | 11.15 | 11.18 | 11.13 | 11.18 | 10,755 | +0.03(+0.30%) |
May 12, 2008 | 11.09 | 11.15 | 11.09 | 11.15 | 11,473 | +0.07(+0.60%) |
May 09, 2008 | 10.97 | 11.08 | 10.97 | 11.08 | 150 | +0.09(+0.78%) |
May 08, 2008 | 10.97 | 11.05 | 10.97 | 10.99 | 5,118 | -0.01(-0.12%) |
May 07, 2008 | 11.09 | 11.09 | 11.01 | 11.01 | 1,384 | -0.11(-1.02%) |
May 06, 2008 | 11.05 | 11.12 | 10.97 | 11.12 | 6,343 | +0.04(+0.36%) |
May 05, 2008 | 11.03 | 11.08 | 11.03 | 11.08 | 2,559 | -0.05(-0.48%) |
May 02, 2008 | 11.13 | 11.19 | 11.13 | 11.13 | 6,024 | +0.06(+0.54%) |
May 01, 2008 | 10.88 | 11.07 | 10.88 | 11.07 | 14,017 | +0.22(+2.02%) |
Apr 30, 2008 | 10.85 | 10.93 | 10.84 | 10.85 | 8,616 | +0.01(+0.06%) |
Apr 29, 2008 | 10.88 | 10.88 | 10.83 | 10.85 | 5,763 | -0.03(-0.24%) |
Apr 28, 2008 | 10.87 | 10.89 | 10.85 | 10.87 | 8,363 | +0.01(+0.12%) |
Apr 25, 2008 | 10.82 | 10.96 | 10.80 | 10.86 | 7,909 | -0.01(-0.06%) |
Apr 24, 2008 | 10.86 | 10.87 | 10.74 | 10.87 | 4,091 | +0.06(+0.55%) |
Apr 23, 2008 | 10.78 | 10.83 | 10.76 | 10.81 | 6,457 | +0.08(+0.74%) |
Apr 22, 2008 | 10.79 | 10.79 | 10.71 | 10.73 | 6,074 | -0.13(-1.16%) |
Apr 21, 2008 | 11.03 | 11.03 | 10.81 | 10.85 | 7,445 | -0.06(-0.55%) |
Apr 18, 2008 | 10.91 | 11.29 | 10.89 | 10.91 | 21,807 | +0.06(+0.55%) |
Apr 17, 2008 | 10.96 | 10.96 | 10.46 | 10.85 | 4,214 | +0.00(+0.00%) |
Apr 16, 2008 | 10.76 | 10.85 | 10.70 | 10.85 | 3,387 | +0.25(+2.32%) |
Apr 15, 2008 | 10.60 | 10.64 | 10.59 | 10.61 | 3,143 | +0.05(+0.50%) |
Apr 14, 2008 | 10.57 | 10.58 | 10.56 | 10.56 | 3,925 | -0.01(-0.13%) |
Apr 11, 2008 | 10.62 | 10.62 | 10.56 | 10.57 | 21,074 | -0.05(-0.44%) |
Apr 10, 2008 | 10.66 | 10.66 | 10.59 | 10.62 | 7,677 | -0.05(-0.50%) |
Apr 09, 2008 | 10.83 | 10.83 | 10.67 | 10.67 | 4,967 | -0.03(-0.31%) |
Apr 08, 2008 | 10.71 | 10.71 | 10.70 | 10.70 | 2,559 | -0.05(-0.43%) |
Apr 07, 2008 | 10.58 | 11.03 | 10.58 | 10.75 | 9,784 | +0.12(+1.12%) |
Apr 04, 2008 | 10.76 | 10.76 | 10.63 | 10.63 | 6,021 | -0.04(-0.37%) |
Apr 03, 2008 | 10.81 | 10.81 | 10.67 | 10.67 | 2,258 | -0.04(-0.37%) |
Apr 02, 2008 | 10.66 | 10.76 | 10.66 | 10.71 | 12,193 | +0.08(+0.75%) |
Apr 01, 2008 | 10.55 | 10.66 | 10.55 | 10.63 | 10,085 | +0.20(+1.91%) |
Mar 31, 2008 | 10.20 | 10.43 | 10.20 | 10.43 | 8,429 | +0.07(+0.64%) |
Mar 28, 2008 | 10.45 | 10.46 | 10.36 | 10.36 | 2,559 | -0.11(-1.08%) |
Mar 27, 2008 | 10.51 | 10.51 | 10.44 | 10.48 | 7,677 | +0.09(+0.83%) |
Mar 26, 2008 | 10.37 | 10.41 | 10.36 | 10.39 | 8,429 | -0.01(-0.06%) |
Mar 25, 2008 | 10.45 | 10.45 | 10.40 | 10.40 | 1,956 | +0.03(+0.32%) |
Mar 24, 2008 | 10.37 | 10.37 | 10.32 | 10.36 | 1,956 | +0.02(+0.19%) |
Mar 21, 2008 | 10.26 | 10.36 | 10.23 | 10.34 | 3,161 | +0.00(+0.00%) |
Mar 20, 2008 | 10.26 | 10.36 | 10.23 | 10.34 | 3,161 | +0.03(+0.32%) |
Mar 19, 2008 | 10.81 | 10.81 | 10.31 | 10.31 | 10,236 | +0.01(+0.06%) |
Mar 18, 2008 | 10.30 | 10.30 | 10.30 | 10.30 | 903 | +0.12(+1.17%) |
Mar 17, 2008 | 10.16 | 10.18 | 10.02 | 10.18 | 3,010 | -0.05(-0.52%) |
Mar 14, 2008 | 10.34 | 10.34 | 10.24 | 10.24 | 2,559 | -0.19(-1.85%) |
Mar 13, 2008 | 10.30 | 10.43 | 10.30 | 10.43 | 5,118 | -0.05(-0.51%) |
Mar 12, 2008 | 10.87 | 10.87 | 10.48 | 10.48 | 5,569 | -0.08(-0.75%) |
Mar 11, 2008 | 10.45 | 10.56 | 10.41 | 10.56 | 1,354 | +0.20(+1.92%) |
Mar 10, 2008 | 10.37 | 10.37 | 10.36 | 10.36 | 451 | -0.07(-0.70%) |
Mar 07, 2008 | 11.03 | 11.03 | 10.32 | 10.44 | 6,171 | -0.03(-0.25%) |
Mar 06, 2008 | 10.68 | 10.46 | 10.46 | 10.46 | 150 | -0.21(-1.99%) |
Mar 05, 2008 | 10.68 | 10.68 | 10.61 | 10.68 | 1,806 | +0.07(+0.69%) |
Mar 04, 2008 | 10.60 | 10.60 | 10.60 | 10.60 | 2,709 | +0.03(+0.31%) |