Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.40 | 11.58 | 11.35 | 11.46 | 350,088 | +0.06(+0.52%) |
May 29, 2008 | 11.54 | 11.58 | 11.35 | 11.40 | 273,820 | -0.15(-1.26%) |
May 28, 2008 | 11.57 | 11.67 | 11.43 | 11.55 | 217,702 | +0.04(+0.37%) |
May 27, 2008 | 11.58 | 11.62 | 11.33 | 11.51 | 306,055 | -0.01(-0.07%) |
May 26, 2008 | 11.63 | 11.75 | 11.26 | 11.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.63 | 11.75 | 11.26 | 11.51 | 379,921 | -0.27(-2.32%) |
May 22, 2008 | 11.78 | 11.98 | 11.68 | 11.79 | 374,665 | +0.07(+0.58%) |
May 21, 2008 | 11.81 | 12.00 | 11.63 | 11.72 | 465,124 | +0.00(+0.00%) |
May 20, 2008 | 11.56 | 11.85 | 11.56 | 11.72 | 440,163 | +0.22(+1.94%) |
May 19, 2008 | 11.97 | 12.04 | 11.49 | 11.50 | 360,760 | -0.45(-3.79%) |
May 16, 2008 | 11.92 | 12.07 | 11.63 | 11.95 | 433,482 | +0.03(+0.21%) |
May 15, 2008 | 11.63 | 11.95 | 11.56 | 11.92 | 282,225 | +0.27(+2.27%) |
May 14, 2008 | 11.84 | 11.87 | 11.61 | 11.66 | 364,378 | -0.19(-1.59%) |
May 13, 2008 | 11.81 | 12.00 | 11.70 | 11.85 | 308,337 | +0.09(+0.73%) |
May 12, 2008 | 11.80 | 11.93 | 11.73 | 11.76 | 349,997 | +0.00(+0.00%) |
May 09, 2008 | 11.66 | 11.87 | 11.63 | 11.76 | 319,526 | +0.02(+0.15%) |
May 08, 2008 | 11.56 | 11.79 | 11.45 | 11.75 | 441,002 | +0.21(+1.85%) |
May 07, 2008 | 11.79 | 12.05 | 11.46 | 11.53 | 611,081 | -0.22(-1.89%) |
May 06, 2008 | 11.27 | 11.90 | 11.14 | 11.75 | 528,802 | +0.47(+4.17%) |
May 05, 2008 | 11.59 | 11.67 | 11.10 | 11.28 | 439,627 | -0.22(-1.93%) |
May 02, 2008 | 12.51 | 12.51 | 11.28 | 11.51 | 689,581 | -0.26(-2.18%) |
May 01, 2008 | 11.52 | 11.85 | 11.52 | 11.76 | 396,722 | +0.13(+1.10%) |
Apr 30, 2008 | 11.86 | 11.93 | 11.51 | 11.63 | 404,833 | -0.25(-2.09%) |
Apr 29, 2008 | 12.10 | 12.12 | 11.80 | 11.88 | 208,420 | -0.17(-1.42%) |
Apr 28, 2008 | 11.69 | 12.18 | 11.69 | 12.05 | 306,607 | +0.37(+3.15%) |
Apr 25, 2008 | 11.70 | 11.75 | 11.60 | 11.69 | 432,736 | +0.05(+0.44%) |
Apr 24, 2008 | 11.36 | 11.87 | 11.14 | 11.63 | 352,847 | +0.33(+2.95%) |
Apr 23, 2008 | 11.23 | 11.49 | 11.11 | 11.30 | 162,476 | +0.13(+1.15%) |
Apr 22, 2008 | 11.75 | 11.83 | 10.90 | 11.17 | 459,132 | -0.66(-5.57%) |
Apr 21, 2008 | 11.96 | 12.01 | 11.57 | 11.83 | 197,199 | -0.21(-1.71%) |
Apr 18, 2008 | 11.87 | 12.04 | 11.69 | 12.04 | 321,794 | +0.36(+3.08%) |
Apr 17, 2008 | 11.80 | 11.87 | 11.62 | 11.68 | 280,999 | -0.14(-1.16%) |
Apr 16, 2008 | 11.58 | 11.84 | 11.45 | 11.81 | 487,990 | +0.37(+3.21%) |
Apr 15, 2008 | 11.17 | 11.45 | 11.08 | 11.45 | 421,986 | +0.33(+3.00%) |
Apr 14, 2008 | 11.12 | 11.31 | 11.04 | 11.11 | 225,972 | -0.03(-0.31%) |
Apr 11, 2008 | 11.49 | 11.49 | 11.11 | 11.15 | 222,693 | -0.50(-4.33%) |
Apr 10, 2008 | 11.44 | 11.81 | 11.44 | 11.65 | 330,007 | +0.08(+0.67%) |
Apr 09, 2008 | 11.68 | 11.82 | 11.47 | 11.57 | 354,790 | -0.05(-0.44%) |
Apr 08, 2008 | 11.40 | 11.70 | 11.28 | 11.63 | 301,834 | +0.09(+0.74%) |
Apr 07, 2008 | 11.60 | 11.75 | 11.51 | 11.54 | 351,520 | +0.01(+0.07%) |
Apr 04, 2008 | 11.68 | 11.78 | 11.45 | 11.53 | 373,143 | -0.23(-1.96%) |
Apr 03, 2008 | 11.65 | 11.78 | 11.38 | 11.76 | 266,834 | +0.03(+0.22%) |
Apr 02, 2008 | 11.63 | 11.98 | 11.51 | 11.74 | 432,983 | +0.03(+0.22%) |
Apr 01, 2008 | 11.16 | 11.71 | 11.09 | 11.71 | 619,534 | +0.58(+5.23%) |
Mar 31, 2008 | 11.21 | 11.53 | 11.03 | 11.13 | 501,908 | -0.06(-0.54%) |
Mar 28, 2008 | 11.28 | 11.41 | 11.11 | 11.19 | 611,969 | -0.10(-0.91%) |
Mar 27, 2008 | 11.22 | 11.47 | 11.10 | 11.29 | 468,849 | +0.04(+0.38%) |
Mar 26, 2008 | 11.15 | 11.35 | 11.11 | 11.25 | 517,981 | +0.09(+0.77%) |
Mar 25, 2008 | 11.16 | 11.20 | 11.01 | 11.16 | 438,840 | +0.01(+0.08%) |
Mar 24, 2008 | 11.22 | 11.29 | 11.02 | 11.15 | 819,202 | +0.09(+0.85%) |
Mar 21, 2008 | 10.86 | 11.16 | 10.14 | 11.06 | 742,078 | +0.00(+0.00%) |
Mar 20, 2008 | 10.86 | 11.16 | 10.14 | 11.06 | 742,078 | +0.67(+6.42%) |
Mar 19, 2008 | 10.73 | 11.16 | 10.35 | 10.39 | 301,310 | -0.26(-2.41%) |
Mar 18, 2008 | 10.57 | 10.66 | 10.23 | 10.65 | 476,365 | +0.38(+3.66%) |
Mar 17, 2008 | 10.51 | 10.61 | 10.27 | 10.27 | 315,511 | -0.56(-5.13%) |
Mar 14, 2008 | 11.33 | 11.33 | 10.65 | 10.83 | 180,668 | -0.38(-3.36%) |
Mar 13, 2008 | 11.07 | 11.33 | 10.92 | 11.21 | 406,576 | -0.02(-0.15%) |
Mar 12, 2008 | 10.83 | 11.37 | 10.62 | 11.22 | 609,163 | +0.44(+4.13%) |
Mar 11, 2008 | 10.72 | 10.96 | 10.25 | 10.78 | 491,692 | +0.38(+3.70%) |
Mar 10, 2008 | 10.91 | 11.10 | 10.35 | 10.39 | 283,481 | -0.43(-3.95%) |
Mar 07, 2008 | 11.03 | 11.06 | 10.27 | 10.82 | 279,273 | +0.14(+1.28%) |
Mar 06, 2008 | 10.82 | 11.12 | 10.66 | 10.68 | 240,111 | -0.16(-1.50%) |
Mar 05, 2008 | 10.86 | 11.09 | 10.70 | 10.85 | 713,321 | +0.18(+1.68%) |
Mar 04, 2008 | 10.92 | 11.41 | 10.66 | 10.67 | 597,880 | -0.35(-3.18%) |