Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.99 | 11.99 | 11.80 | 11.88 | 83,639 | +0.09(+0.76%) |
May 29, 2008 | 11.81 | 11.92 | 11.79 | 11.79 | 39,348 | -0.02(-0.17%) |
May 28, 2008 | 11.73 | 11.87 | 11.67 | 11.81 | 49,262 | +0.02(+0.17%) |
May 27, 2008 | 11.72 | 11.90 | 11.72 | 11.79 | 42,133 | +0.06(+0.51%) |
May 26, 2008 | 11.72 | 11.99 | 11.72 | 11.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.72 | 11.99 | 11.72 | 11.73 | 57,119 | -0.13(-1.10%) |
May 22, 2008 | 11.91 | 11.94 | 11.84 | 11.86 | 57,143 | -0.03(-0.25%) |
May 21, 2008 | 11.84 | 11.98 | 11.84 | 11.89 | 57,250 | +0.06(+0.51%) |
May 20, 2008 | 11.76 | 11.89 | 11.76 | 11.83 | 47,116 | -0.03(-0.25%) |
May 19, 2008 | 11.79 | 11.97 | 11.79 | 11.86 | 58,280 | -0.10(-0.84%) |
May 16, 2008 | 11.88 | 11.96 | 11.81 | 11.96 | 39,658 | +0.01(+0.08%) |
May 15, 2008 | 11.96 | 11.96 | 11.85 | 11.95 | 39,010 | +0.02(+0.17%) |
May 14, 2008 | 11.88 | 11.95 | 11.84 | 11.93 | 46,423 | +0.00(+0.00%) |
May 13, 2008 | 11.82 | 11.93 | 11.82 | 11.93 | 24,423 | +0.03(+0.25%) |
May 12, 2008 | 11.95 | 11.95 | 11.76 | 11.90 | 39,148 | +0.12(+1.02%) |
May 09, 2008 | 11.72 | 11.85 | 11.72 | 11.78 | 21,916 | -0.04(-0.34%) |
May 08, 2008 | 11.77 | 11.90 | 11.76 | 11.82 | 30,892 | -0.03(-0.25%) |
May 07, 2008 | 11.71 | 11.90 | 11.71 | 11.85 | 22,140 | +0.05(+0.42%) |
May 06, 2008 | 11.91 | 11.91 | 11.76 | 11.80 | 52,570 | +0.02(+0.17%) |
May 05, 2008 | 11.75 | 11.89 | 11.75 | 11.78 | 29,846 | -0.04(-0.34%) |
May 02, 2008 | 11.79 | 11.96 | 11.79 | 11.82 | 80,205 | +0.03(+0.25%) |
May 01, 2008 | 11.36 | 11.93 | 11.36 | 11.79 | 36,768 | -0.03(-0.25%) |
Apr 30, 2008 | 11.71 | 11.89 | 11.71 | 11.82 | 47,102 | +0.04(+0.34%) |
Apr 29, 2008 | 11.74 | 11.81 | 11.71 | 11.78 | 24,940 | -0.03(-0.25%) |
Apr 28, 2008 | 11.80 | 11.82 | 11.67 | 11.81 | 60,414 | -0.04(-0.34%) |
Apr 25, 2008 | 11.67 | 11.85 | 11.52 | 11.85 | 43,847 | +0.27(+2.33%) |
Apr 24, 2008 | 11.72 | 11.72 | 11.52 | 11.58 | 52,997 | -0.07(-0.60%) |
Apr 23, 2008 | 11.45 | 11.65 | 11.43 | 11.65 | 54,433 | +0.15(+1.30%) |
Apr 22, 2008 | 11.65 | 11.65 | 11.41 | 11.50 | 36,789 | +0.01(+0.09%) |
Apr 21, 2008 | 11.43 | 11.57 | 11.43 | 11.49 | 37,095 | -0.01(-0.09%) |
Apr 18, 2008 | 11.49 | 11.56 | 11.32 | 11.50 | 47,616 | +0.12(+1.05%) |
Apr 17, 2008 | 11.22 | 11.44 | 11.22 | 11.38 | 81,598 | +0.00(+0.00%) |
Apr 16, 2008 | 11.39 | 11.48 | 11.18 | 11.38 | 114,409 | +0.14(+1.25%) |
Apr 15, 2008 | 11.58 | 11.58 | 11.24 | 11.24 | 55,117 | -0.11(-0.97%) |
Apr 14, 2008 | 11.24 | 11.35 | 11.24 | 11.35 | 43,515 | +0.03(+0.27%) |
Apr 11, 2008 | 11.40 | 11.40 | 11.30 | 11.32 | 34,806 | -0.22(-1.91%) |
Apr 10, 2008 | 11.44 | 11.57 | 11.42 | 11.54 | 38,500 | +0.08(+0.70%) |
Apr 09, 2008 | 11.37 | 11.51 | 11.35 | 11.46 | 37,000 | +0.00(+0.00%) |
Apr 08, 2008 | 11.23 | 11.48 | 11.23 | 11.46 | 50,167 | +0.14(+1.24%) |
Apr 07, 2008 | 11.28 | 11.39 | 11.24 | 11.32 | 48,802 | +0.01(+0.09%) |
Apr 04, 2008 | 11.23 | 11.38 | 11.18 | 11.31 | 30,104 | +0.06(+0.53%) |
Apr 03, 2008 | 11.25 | 11.32 | 11.19 | 11.25 | 17,900 | -0.05(-0.44%) |
Apr 02, 2008 | 11.18 | 11.32 | 11.18 | 11.30 | 56,100 | +0.06(+0.53%) |
Apr 01, 2008 | 10.91 | 11.24 | 10.91 | 11.24 | 52,300 | +0.30(+2.74%) |
Mar 31, 2008 | 10.92 | 11.03 | 10.91 | 10.94 | 65,409 | -0.02(-0.18%) |
Mar 28, 2008 | 11.02 | 11.10 | 10.96 | 10.96 | 49,200 | -0.10(-0.90%) |
Mar 27, 2008 | 11.01 | 11.11 | 11.01 | 11.06 | 38,200 | -0.04(-0.36%) |
Mar 26, 2008 | 10.85 | 11.12 | 10.85 | 11.10 | 63,210 | +0.20(+1.83%) |
Mar 25, 2008 | 10.92 | 11.02 | 10.88 | 10.90 | 94,492 | -0.08(-0.73%) |
Mar 24, 2008 | 10.82 | 11.06 | 10.82 | 10.98 | 77,598 | +0.12(+1.10%) |
Mar 21, 2008 | 10.77 | 11.01 | 10.77 | 10.86 | 59,944 | +0.00(+0.00%) |
Mar 20, 2008 | 10.77 | 11.01 | 10.77 | 10.86 | 59,944 | +0.05(+0.46%) |
Mar 19, 2008 | 10.78 | 10.94 | 10.78 | 10.81 | 84,796 | -0.04(-0.37%) |
Mar 18, 2008 | 10.64 | 11.02 | 10.64 | 10.85 | 127,838 | +0.17(+1.59%) |
Mar 17, 2008 | 11.00 | 11.00 | 10.52 | 10.68 | 82,300 | -0.19(-1.75%) |
Mar 14, 2008 | 11.21 | 11.21 | 10.71 | 10.87 | 63,500 | -0.32(-2.86%) |
Mar 13, 2008 | 10.90 | 11.26 | 10.83 | 11.19 | 45,300 | +0.03(+0.27%) |
Mar 12, 2008 | 11.12 | 11.24 | 10.90 | 11.16 | 108,800 | -0.05(-0.45%) |
Mar 11, 2008 | 10.97 | 11.74 | 10.97 | 11.21 | 125,581 | +0.09(+0.81%) |
Mar 10, 2008 | 11.02 | 11.15 | 10.98 | 11.12 | 41,050 | +0.04(+0.36%) |
Mar 07, 2008 | 11.04 | 11.19 | 11.04 | 11.08 | 41,400 | -0.12(-1.07%) |
Mar 06, 2008 | 11.27 | 11.42 | 11.20 | 11.20 | 27,500 | -0.19(-1.67%) |
Mar 05, 2008 | 11.65 | 11.65 | 11.30 | 11.39 | 37,500 | -0.03(-0.26%) |
Mar 04, 2008 | 11.11 | 11.64 | 11.11 | 11.42 | 81,245 | +0.15(+1.33%) |