Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.52 | 11.57 | 11.51 | 11.53 | 1,486,579 | -0.00(-0.01%) |
May 29, 2008 | 11.47 | 11.60 | 11.45 | 11.53 | 2,539,177 | +0.01(+0.12%) |
May 28, 2008 | 11.46 | 11.53 | 11.41 | 11.52 | 2,400,705 | -0.05(-0.44%) |
May 27, 2008 | 11.56 | 11.60 | 11.47 | 11.57 | 1,770,004 | -0.09(-0.79%) |
May 26, 2008 | 11.72 | 11.74 | 11.64 | 11.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.72 | 11.74 | 11.64 | 11.66 | 2,395,655 | -0.15(-1.28%) |
May 22, 2008 | 11.73 | 11.85 | 11.70 | 11.82 | 3,372,603 | +0.20(+1.73%) |
May 21, 2008 | 11.74 | 11.78 | 11.61 | 11.62 | 2,622,779 | -0.19(-1.65%) |
May 20, 2008 | 11.82 | 11.84 | 11.74 | 11.81 | 3,620,493 | -0.02(-0.14%) |
May 19, 2008 | 11.86 | 11.91 | 11.81 | 11.83 | 1,852,040 | -0.15(-1.22%) |
May 16, 2008 | 11.94 | 12.00 | 11.84 | 11.97 | 3,971,886 | -0.08(-0.68%) |
May 15, 2008 | 11.97 | 12.06 | 11.90 | 12.05 | 3,504,190 | +0.10(+0.82%) |
May 14, 2008 | 11.97 | 12.05 | 11.94 | 11.96 | 1,935,254 | +0.01(+0.07%) |
May 13, 2008 | 11.97 | 12.03 | 11.90 | 11.95 | 2,092,389 | +0.03(+0.26%) |
May 12, 2008 | 11.88 | 11.94 | 11.81 | 11.92 | 2,787,246 | +0.29(+2.47%) |
May 09, 2008 | 11.61 | 11.69 | 11.55 | 11.63 | 2,387,063 | -0.00(-0.01%) |
May 08, 2008 | 11.54 | 11.68 | 11.50 | 11.63 | 3,255,367 | -0.03(-0.22%) |
May 07, 2008 | 11.83 | 11.85 | 11.66 | 11.66 | 3,750,916 | -0.27(-2.25%) |
May 06, 2008 | 11.83 | 11.93 | 11.78 | 11.92 | 2,129,110 | -0.07(-0.55%) |
May 05, 2008 | 11.96 | 12.02 | 11.94 | 11.99 | 1,772,868 | +0.07(+0.55%) |
May 02, 2008 | 11.91 | 12.02 | 11.84 | 11.92 | 2,964,617 | +0.22(+1.87%) |
May 01, 2008 | 11.77 | 11.77 | 11.51 | 11.71 | 2,226,176 | +0.13(+1.09%) |
Apr 30, 2008 | 11.53 | 11.70 | 11.51 | 11.58 | 2,104,152 | -0.01(-0.07%) |
Apr 29, 2008 | 11.60 | 11.62 | 11.54 | 11.59 | 1,864,914 | -0.17(-1.46%) |
Apr 28, 2008 | 11.78 | 11.84 | 11.75 | 11.76 | 2,616,245 | -0.06(-0.48%) |
Apr 25, 2008 | 11.74 | 11.83 | 11.69 | 11.82 | 2,780,824 | +0.08(+0.66%) |
Apr 24, 2008 | 11.65 | 11.81 | 11.58 | 11.74 | 3,323,261 | -0.17(-1.42%) |
Apr 23, 2008 | 11.87 | 11.97 | 11.81 | 11.91 | 1,627,885 | -0.04(-0.37%) |
Apr 22, 2008 | 11.97 | 12.01 | 11.88 | 11.95 | 1,897,705 | -0.14(-1.13%) |
Apr 21, 2008 | 11.98 | 12.10 | 11.96 | 12.09 | 1,713,143 | +0.03(+0.21%) |
Apr 18, 2008 | 12.02 | 12.09 | 11.94 | 12.06 | 2,456,366 | +0.16(+1.34%) |
Apr 17, 2008 | 11.86 | 11.93 | 11.84 | 11.90 | 2,879,389 | -0.19(-1.60%) |
Apr 16, 2008 | 12.08 | 12.14 | 12.03 | 12.10 | 4,123,740 | +0.24(+2.01%) |
Apr 15, 2008 | 11.77 | 11.88 | 11.72 | 11.86 | 1,942,355 | +0.13(+1.07%) |
Apr 14, 2008 | 11.65 | 11.77 | 11.64 | 11.73 | 1,977,518 | +0.03(+0.26%) |
Apr 11, 2008 | 11.87 | 11.90 | 11.69 | 11.70 | 2,253,409 | -0.35(-2.94%) |
Apr 10, 2008 | 12.03 | 12.11 | 11.95 | 12.05 | 1,709,637 | -0.04(-0.33%) |
Apr 09, 2008 | 12.23 | 12.26 | 12.08 | 12.10 | 1,729,784 | +0.01(+0.10%) |
Apr 08, 2008 | 12.11 | 12.14 | 12.02 | 12.08 | 2,324,547 | -0.23(-1.89%) |
Apr 07, 2008 | 12.35 | 12.40 | 12.28 | 12.32 | 3,501,475 | +0.18(+1.49%) |
Apr 04, 2008 | 12.09 | 12.21 | 11.97 | 12.14 | 2,289,094 | +0.14(+1.21%) |
Apr 03, 2008 | 11.77 | 12.02 | 11.76 | 11.99 | 3,174,995 | +0.02(+0.16%) |
Apr 02, 2008 | 11.91 | 12.04 | 11.86 | 11.97 | 4,166,682 | -0.01(-0.08%) |
Apr 01, 2008 | 11.62 | 11.99 | 11.60 | 11.98 | 3,891,588 | +0.38(+3.31%) |
Mar 31, 2008 | 11.57 | 11.63 | 11.55 | 11.60 | 3,262,633 | -0.07(-0.63%) |
Mar 28, 2008 | 11.80 | 11.84 | 11.64 | 11.67 | 1,837,808 | -0.08(-0.71%) |
Mar 27, 2008 | 11.87 | 11.89 | 11.73 | 11.75 | 2,658,702 | +0.02(+0.18%) |
Mar 26, 2008 | 11.75 | 11.80 | 11.63 | 11.73 | 3,127,809 | +0.00(+0.02%) |
Mar 25, 2008 | 11.61 | 11.76 | 11.54 | 11.73 | 3,374,520 | +0.27(+2.39%) |
Mar 24, 2008 | 11.27 | 11.53 | 11.27 | 11.46 | 2,946,365 | +0.19(+1.64%) |
Mar 21, 2008 | 11.12 | 11.30 | 11.06 | 11.27 | 3,927,243 | +0.00(+0.00%) |
Mar 20, 2008 | 11.12 | 11.30 | 11.06 | 11.27 | 3,927,243 | +0.09(+0.84%) |
Mar 19, 2008 | 11.42 | 11.51 | 11.18 | 11.18 | 6,847,598 | -0.51(-4.36%) |
Mar 18, 2008 | 11.56 | 11.71 | 11.53 | 11.69 | 4,599,156 | +0.23(+2.05%) |
Mar 17, 2008 | 11.39 | 11.59 | 11.30 | 11.45 | 5,271,278 | -0.01(-0.07%) |
Mar 14, 2008 | 11.63 | 11.70 | 11.35 | 11.46 | 4,770,127 | -0.15(-1.32%) |
Mar 13, 2008 | 11.47 | 11.64 | 11.38 | 11.61 | 3,512,350 | +0.10(+0.90%) |
Mar 12, 2008 | 11.61 | 11.66 | 11.48 | 11.51 | 2,846,815 | -0.09(-0.74%) |
Mar 11, 2008 | 11.46 | 11.60 | 11.34 | 11.60 | 3,434,439 | +0.44(+3.92%) |
Mar 10, 2008 | 11.34 | 11.36 | 11.15 | 11.16 | 3,425,444 | -0.08(-0.72%) |
Mar 07, 2008 | 11.19 | 11.34 | 11.16 | 11.24 | 3,282,608 | -0.08(-0.72%) |
Mar 06, 2008 | 11.45 | 11.45 | 11.30 | 11.32 | 5,111,563 | -0.13(-1.16%) |
Mar 05, 2008 | 11.40 | 11.51 | 11.35 | 11.45 | 4,398,759 | +0.10(+0.91%) |
Mar 04, 2008 | 11.33 | 11.40 | 11.19 | 11.35 | 7,341,670 | -0.19(-1.63%) |