Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.00 | 11.00 | 10.99 | 10.99 | 335 | +0.43(+4.03%) |
May 29, 2008 | 11.01 | 11.01 | 10.57 | 10.57 | 7,911 | -0.21(-1.93%) |
May 28, 2008 | 11.02 | 11.07 | 10.78 | 10.78 | 7,413 | -0.24(-2.16%) |
May 27, 2008 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | +0.00(+0.00%) |
May 26, 2008 | 11.00 | 11.12 | 11.00 | 11.01 | 1,313 | +0.00(+0.00%) |
May 23, 2008 | 11.00 | 11.12 | 11.00 | 11.01 | 1,313 | +0.27(+2.49%) |
May 22, 2008 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) |
May 21, 2008 | 10.72 | 10.86 | 10.72 | 10.75 | 1,726 | -0.18(-1.63%) |
May 20, 2008 | 10.92 | 10.92 | 10.92 | 10.92 | 335 | +0.21(+1.94%) |
May 19, 2008 | 10.57 | 10.72 | 10.57 | 10.72 | 5,054 | +0.33(+3.15%) |
May 16, 2008 | 11.06 | 11.06 | 10.24 | 10.39 | 5,928 | -0.66(-5.98%) |
May 15, 2008 | 11.05 | 11.05 | 11.05 | 11.05 | 932 | -0.26(-2.26%) |
May 14, 2008 | 11.70 | 11.79 | 11.30 | 11.30 | 5,457 | +0.08(+0.69%) |
May 13, 2008 | 11.91 | 11.91 | 11.23 | 11.23 | 6,470 | -0.93(-7.64%) |
May 12, 2008 | 11.73 | 12.16 | 11.73 | 12.16 | 1,201 | +0.85(+7.47%) |
May 09, 2008 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
May 08, 2008 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) |
May 07, 2008 | 11.31 | 11.31 | 11.31 | 11.31 | 680 | -0.39(-3.31%) |
May 06, 2008 | 11.69 | 11.70 | 10.72 | 11.70 | 5,214 | +0.39(+3.48%) |
May 05, 2008 | 11.34 | 11.34 | 11.30 | 11.30 | 2,040 | +0.00(+0.00%) |
May 02, 2008 | 11.46 | 11.46 | 11.30 | 11.30 | 2,803 | -0.15(-1.35%) |
May 01, 2008 | 11.33 | 11.46 | 11.31 | 11.46 | 1,698 | +0.13(+1.16%) |
Apr 30, 2008 | 11.33 | 11.33 | 11.33 | 11.33 | 335 | -0.39(-3.35%) |
Apr 29, 2008 | 11.72 | 11.72 | 11.72 | 11.72 | 335 | +0.41(+3.63%) |
Apr 28, 2008 | 11.32 | 11.32 | 11.31 | 11.31 | 520 | -0.36(-3.11%) |
Apr 25, 2008 | 12.05 | 12.05 | 11.55 | 11.67 | 2,355 | -0.14(-1.21%) |
Apr 24, 2008 | 11.91 | 11.99 | 11.80 | 11.82 | 6,606 | -0.09(-0.75%) |
Apr 23, 2008 | 11.76 | 11.91 | 11.72 | 11.91 | 3,445 | +0.28(+2.38%) |
Apr 22, 2008 | 11.61 | 11.91 | 11.61 | 11.63 | 3,559 | -0.19(-1.59%) |
Apr 21, 2008 | 11.61 | 11.82 | 11.61 | 11.82 | 503 | +0.08(+0.71%) |
Apr 18, 2008 | 12.37 | 12.37 | 11.73 | 11.73 | 1,454 | -0.61(-4.92%) |
Apr 17, 2008 | 12.43 | 12.43 | 11.92 | 12.34 | 5,234 | -0.16(-1.29%) |
Apr 16, 2008 | 12.50 | 12.67 | 12.41 | 12.50 | 17,134 | +0.36(+2.94%) |
Apr 15, 2008 | 12.81 | 12.81 | 11.76 | 12.14 | 9,428 | -0.27(-2.16%) |
Apr 14, 2008 | 12.35 | 12.89 | 12.35 | 12.41 | 11,674 | -0.39(-3.02%) |
Apr 11, 2008 | 12.80 | 12.80 | 12.80 | 12.80 | 167 | -0.15(-1.15%) |
Apr 10, 2008 | 12.94 | 12.95 | 12.94 | 12.95 | 1,007 | +0.06(+0.46%) |
Apr 09, 2008 | 12.94 | 12.94 | 12.89 | 12.89 | 839 | +0.21(+1.64%) |
Apr 08, 2008 | 12.68 | 12.68 | 12.68 | 12.68 | 2,368 | -0.12(-0.93%) |
Apr 07, 2008 | 12.80 | 12.80 | 12.80 | 12.80 | 167 | +0.00(+0.00%) |
Apr 04, 2008 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 12.80 | 12.80 | 12.80 | 12.80 | 545 | +0.20(+1.56%) |
Apr 02, 2008 | 13.35 | 13.35 | 12.59 | 12.60 | 7,732 | -0.49(-3.77%) |
Apr 01, 2008 | 12.52 | 13.10 | 12.50 | 13.10 | 13,357 | +0.44(+3.48%) |
Mar 31, 2008 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 12.66 | 12.66 | 12.66 | 12.66 | 4,686 | +0.00(+0.00%) |
Mar 27, 2008 | 12.74 | 12.74 | 12.66 | 12.66 | 4,102 | +0.15(+1.24%) |
Mar 26, 2008 | 12.65 | 12.65 | 12.50 | 12.50 | 1,343 | +0.15(+1.20%) |
Mar 25, 2008 | 12.26 | 12.50 | 12.26 | 12.35 | 14,154 | +0.05(+0.38%) |
Mar 24, 2008 | 13.08 | 13.08 | 12.31 | 12.31 | 1,226 | +0.39(+3.31%) |
Mar 21, 2008 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 13.07 | 13.07 | 11.91 | 11.91 | 839 | +0.01(+0.05%) |
Mar 18, 2008 | 12.08 | 12.63 | 11.91 | 11.91 | 3,043 | -0.60(-4.76%) |
Mar 17, 2008 | 12.48 | 12.50 | 12.20 | 12.50 | 7,483 | +0.62(+5.21%) |
Mar 14, 2008 | 11.48 | 11.88 | 11.47 | 11.88 | 3,863 | +0.51(+4.45%) |
Mar 13, 2008 | 12.50 | 12.50 | 11.38 | 11.38 | 7,895 | -0.53(-4.45%) |
Mar 12, 2008 | 11.91 | 11.91 | 11.91 | 11.91 | 335 | -0.08(-0.69%) |
Mar 11, 2008 | 11.99 | 11.99 | 11.99 | 11.99 | 335 | -0.46(-3.68%) |
Mar 10, 2008 | 13.08 | 13.08 | 11.94 | 12.45 | 1,343 | +0.51(+4.29%) |
Mar 07, 2008 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 12.36 | 12.36 | 11.94 | 11.94 | 1,770 | -0.33(-2.67%) |
Mar 05, 2008 | 12.50 | 13.08 | 12.26 | 12.26 | 3,574 | -0.24(-1.90%) |
Mar 04, 2008 | 12.50 | 12.50 | 12.50 | 12.50 | 167 | -0.30(-2.33%) |