Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.82 | 11.97 | 11.61 | 11.91 | 352,431 | +0.05(+0.39%) |
May 29, 2008 | 11.64 | 12.10 | 11.64 | 11.86 | 270,247 | +0.20(+1.73%) |
May 28, 2008 | 11.78 | 11.94 | 11.48 | 11.66 | 172,572 | -0.10(-0.86%) |
May 27, 2008 | 11.61 | 11.92 | 11.54 | 11.76 | 194,821 | +0.19(+1.61%) |
May 26, 2008 | 11.92 | 11.96 | 11.51 | 11.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.92 | 11.96 | 11.51 | 11.57 | 205,211 | -0.42(-3.50%) |
May 22, 2008 | 11.54 | 12.07 | 11.47 | 11.99 | 575,766 | +0.47(+4.11%) |
May 21, 2008 | 11.72 | 11.79 | 11.26 | 11.52 | 532,981 | -0.13(-1.13%) |
May 20, 2008 | 11.89 | 12.06 | 11.58 | 11.65 | 620,150 | -0.32(-2.66%) |
May 19, 2008 | 11.92 | 12.26 | 11.84 | 11.97 | 1,117,448 | +0.02(+0.13%) |
May 16, 2008 | 12.07 | 12.10 | 11.81 | 11.95 | 658,063 | +0.08(+0.65%) |
May 15, 2008 | 11.74 | 12.09 | 11.54 | 11.88 | 803,810 | +0.09(+0.79%) |
May 14, 2008 | 11.80 | 11.92 | 11.64 | 11.78 | 675,701 | +0.08(+0.66%) |
May 13, 2008 | 11.80 | 11.81 | 11.45 | 11.71 | 851,534 | -0.05(-0.46%) |
May 12, 2008 | 11.26 | 11.80 | 11.23 | 11.76 | 337,028 | +0.50(+4.48%) |
May 09, 2008 | 10.91 | 11.28 | 10.91 | 11.26 | 144,445 | +0.13(+1.19%) |
May 08, 2008 | 11.10 | 11.22 | 10.98 | 11.12 | 404,425 | +0.02(+0.21%) |
May 07, 2008 | 11.22 | 11.30 | 10.71 | 11.10 | 986,273 | -0.58(-4.98%) |
May 06, 2008 | 11.59 | 11.78 | 11.23 | 11.68 | 426,173 | +0.13(+1.14%) |
May 05, 2008 | 11.46 | 11.61 | 11.31 | 11.55 | 322,855 | +0.02(+0.20%) |
May 02, 2008 | 11.50 | 11.70 | 11.30 | 11.53 | 394,559 | +0.14(+1.23%) |
May 01, 2008 | 10.77 | 11.71 | 10.76 | 11.39 | 400,023 | +0.58(+5.39%) |
Apr 30, 2008 | 10.86 | 11.25 | 10.78 | 10.81 | 303,281 | -0.04(-0.36%) |
Apr 29, 2008 | 10.72 | 11.12 | 10.68 | 10.84 | 364,314 | +0.09(+0.87%) |
Apr 28, 2008 | 10.49 | 11.02 | 10.36 | 10.75 | 482,259 | +0.27(+2.59%) |
Apr 25, 2008 | 10.53 | 10.67 | 10.11 | 10.48 | 190,726 | +0.02(+0.15%) |
Apr 24, 2008 | 10.14 | 10.63 | 10.06 | 10.46 | 317,628 | +0.33(+3.30%) |
Apr 23, 2008 | 10.21 | 10.28 | 10.07 | 10.13 | 386,950 | -0.04(-0.38%) |
Apr 22, 2008 | 10.56 | 10.56 | 10.08 | 10.17 | 630,958 | -0.33(-3.11%) |
Apr 21, 2008 | 10.59 | 10.72 | 10.36 | 10.49 | 226,591 | -0.22(-2.03%) |
Apr 18, 2008 | 10.61 | 10.96 | 10.61 | 10.71 | 296,113 | +0.27(+2.60%) |
Apr 17, 2008 | 10.43 | 10.52 | 10.36 | 10.44 | 168,744 | -0.02(-0.15%) |
Apr 16, 2008 | 10.28 | 10.70 | 10.22 | 10.46 | 348,078 | +0.21(+2.05%) |
Apr 15, 2008 | 10.22 | 10.29 | 10.16 | 10.25 | 363,350 | +0.08(+0.76%) |
Apr 14, 2008 | 10.11 | 10.25 | 10.09 | 10.17 | 305,716 | +0.04(+0.38%) |
Apr 11, 2008 | 10.37 | 10.44 | 10.08 | 10.13 | 421,383 | -0.33(-3.12%) |
Apr 10, 2008 | 10.46 | 10.57 | 10.33 | 10.46 | 208,952 | -0.01(-0.07%) |
Apr 09, 2008 | 10.81 | 10.84 | 10.32 | 10.46 | 376,939 | -0.39(-3.58%) |
Apr 08, 2008 | 10.60 | 10.91 | 10.60 | 10.85 | 208,695 | +0.15(+1.38%) |
Apr 07, 2008 | 10.64 | 10.90 | 10.54 | 10.70 | 307,823 | +0.19(+1.77%) |
Apr 04, 2008 | 10.60 | 10.98 | 10.41 | 10.52 | 371,931 | -0.06(-0.59%) |
Apr 03, 2008 | 10.76 | 10.81 | 10.48 | 10.58 | 537,649 | -0.23(-2.15%) |
Apr 02, 2008 | 10.98 | 11.15 | 10.65 | 10.81 | 329,660 | -0.24(-2.18%) |
Apr 01, 2008 | 10.54 | 11.15 | 10.53 | 11.05 | 566,855 | +0.52(+4.94%) |
Mar 31, 2008 | 10.17 | 10.77 | 10.17 | 10.53 | 506,793 | +0.36(+3.59%) |
Mar 28, 2008 | 10.17 | 10.30 | 10.12 | 10.17 | 486,182 | -0.01(-0.08%) |
Mar 27, 2008 | 10.25 | 10.37 | 10.06 | 10.18 | 283,267 | +0.00(+0.00%) |
Mar 26, 2008 | 10.59 | 10.60 | 10.16 | 10.18 | 703,454 | -0.38(-3.60%) |
Mar 25, 2008 | 11.39 | 11.39 | 10.39 | 10.56 | 804,248 | -0.89(-7.80%) |
Mar 24, 2008 | 10.98 | 11.60 | 10.94 | 11.45 | 601,222 | +0.52(+4.76%) |
Mar 21, 2008 | 10.74 | 11.03 | 10.41 | 10.93 | 1,580,413 | +0.00(+0.00%) |
Mar 20, 2008 | 10.74 | 11.03 | 10.41 | 10.93 | 1,580,413 | +0.36(+3.38%) |
Mar 19, 2008 | 10.79 | 11.20 | 10.56 | 10.57 | 438,092 | -0.23(-2.15%) |
Mar 18, 2008 | 10.69 | 10.99 | 10.43 | 10.81 | 555,875 | +0.43(+4.11%) |
Mar 17, 2008 | 10.01 | 10.87 | 10.01 | 10.38 | 461,038 | +0.10(+0.98%) |
Mar 14, 2008 | 10.64 | 10.64 | 10.17 | 10.28 | 303,638 | -0.29(-2.79%) |
Mar 13, 2008 | 10.26 | 10.71 | 10.25 | 10.57 | 456,552 | +0.17(+1.64%) |
Mar 12, 2008 | 10.65 | 10.77 | 10.36 | 10.40 | 255,458 | -0.23(-2.19%) |
Mar 11, 2008 | 10.53 | 10.88 | 10.39 | 10.63 | 919,804 | +0.41(+4.03%) |
Mar 10, 2008 | 10.24 | 10.34 | 10.08 | 10.22 | 344,733 | +0.07(+0.69%) |
Mar 07, 2008 | 10.13 | 10.53 | 9.959 | 10.15 | 437,744 | -0.07(-0.68%) |
Mar 06, 2008 | 10.68 | 10.73 | 10.14 | 10.22 | 472,294 | -0.54(-4.98%) |
Mar 05, 2008 | 10.95 | 10.97 | 10.60 | 10.76 | 236,005 | -0.13(-1.21%) |
Mar 04, 2008 | 10.76 | 11.00 | 10.72 | 10.89 | 526,504 | +0.00(+0.00%) |