Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.69 | 11.69 | 11.69 | 11.69 | 1,452 | -0.02(-0.18%) |
May 29, 2008 | 11.71 | 11.71 | 11.71 | 11.71 | 290 | +0.09(+0.77%) |
May 28, 2008 | 11.62 | 11.62 | 11.62 | 11.62 | 145 | +0.07(+0.60%) |
May 27, 2008 | 11.55 | 11.55 | 11.55 | 11.55 | 145 | +0.13(+1.11%) |
May 26, 2008 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.43 | 11.43 | 11.43 | 11.43 | 489 | -0.06(-0.55%) |
May 22, 2008 | 11.62 | 11.62 | 11.49 | 11.49 | 5,245 | -0.16(-1.37%) |
May 21, 2008 | 11.69 | 11.69 | 11.65 | 11.65 | 1,362 | -0.19(-1.57%) |
May 20, 2008 | 11.89 | 11.89 | 11.84 | 11.84 | 1,231 | -0.15(-1.26%) |
May 19, 2008 | 11.96 | 12.05 | 11.96 | 11.99 | 15,023 | -0.04(-0.34%) |
May 16, 2008 | 11.89 | 12.03 | 11.89 | 12.03 | 3,194 | +0.01(+0.11%) |
May 15, 2008 | 11.88 | 12.02 | 11.88 | 12.02 | 1,815 | +0.17(+1.39%) |
May 14, 2008 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) |
May 13, 2008 | 11.78 | 11.86 | 11.78 | 11.85 | 967 | +0.37(+3.18%) |
May 12, 2008 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | +0.00(+0.00%) |
May 09, 2008 | 11.67 | 11.59 | 11.49 | 11.49 | 1,885 | -0.18(-1.57%) |
May 08, 2008 | 11.77 | 11.77 | 11.58 | 11.67 | 9,122 | -0.02(-0.14%) |
May 07, 2008 | 11.69 | 11.69 | 11.69 | 11.69 | 1,452 | -0.19(-1.57%) |
May 06, 2008 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | +0.00(+0.00%) |
May 05, 2008 | 11.93 | 11.93 | 11.53 | 11.87 | 8,553 | -0.02(-0.17%) |
May 02, 2008 | 12.04 | 12.09 | 11.89 | 11.89 | 5,228 | +0.05(+0.41%) |
May 01, 2008 | 11.79 | 11.84 | 11.76 | 11.84 | 2,990 | +0.14(+1.24%) |
Apr 30, 2008 | 11.94 | 11.94 | 11.70 | 11.70 | 1,742 | -0.10(-0.88%) |
Apr 29, 2008 | 11.85 | 11.85 | 11.80 | 11.80 | 1,452 | -0.20(-1.66%) |
Apr 28, 2008 | 12.09 | 12.47 | 11.96 | 12.00 | 6,572 | +0.01(+0.12%) |
Apr 25, 2008 | 11.91 | 11.99 | 11.90 | 11.99 | 3,449 | +0.30(+2.53%) |
Apr 24, 2008 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 11.69 | 11.73 | 11.63 | 11.69 | 5,641 | +0.10(+0.90%) |
Apr 22, 2008 | 11.49 | 11.59 | 11.49 | 11.59 | 726 | -0.17(-1.41%) |
Apr 21, 2008 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 11.82 | 11.93 | 11.71 | 11.75 | 16,700 | +0.04(+0.35%) |
Apr 17, 2008 | 11.63 | 11.72 | 11.61 | 11.71 | 1,452 | +0.04(+0.36%) |
Apr 16, 2008 | 11.43 | 11.67 | 11.42 | 11.67 | 5,300 | +0.55(+4.95%) |
Apr 15, 2008 | 11.18 | 11.18 | 11.10 | 11.12 | 4,066 | -0.01(-0.06%) |
Apr 14, 2008 | 11.16 | 11.24 | 11.13 | 11.13 | 2,149 | -0.10(-0.86%) |
Apr 11, 2008 | 11.29 | 11.29 | 11.22 | 11.22 | 7,696 | -0.05(-0.49%) |
Apr 10, 2008 | 11.27 | 11.40 | 11.27 | 11.28 | 9,729 | +0.07(+0.61%) |
Apr 09, 2008 | 11.37 | 11.42 | 11.21 | 11.21 | 1,016 | -0.33(-2.86%) |
Apr 08, 2008 | 11.53 | 11.61 | 11.46 | 11.54 | 1,887 | -0.13(-1.12%) |
Apr 07, 2008 | 11.65 | 11.67 | 11.53 | 11.67 | 3,340 | -0.03(-0.24%) |
Apr 04, 2008 | 11.85 | 11.85 | 11.70 | 11.70 | 2,468 | -0.22(-1.85%) |
Apr 03, 2008 | 11.97 | 11.97 | 11.58 | 11.92 | 12,198 | +0.30(+2.55%) |
Apr 02, 2008 | 11.63 | 11.68 | 11.55 | 11.62 | 6,535 | +0.43(+3.88%) |
Apr 01, 2008 | 11.17 | 11.19 | 11.17 | 11.19 | 1,307 | +0.13(+1.18%) |
Mar 31, 2008 | 11.00 | 11.46 | 11.00 | 11.06 | 3,877 | +0.12(+1.07%) |
Mar 28, 2008 | 11.04 | 11.17 | 10.94 | 10.94 | 6,244 | -0.16(-1.43%) |
Mar 27, 2008 | 11.37 | 11.37 | 11.10 | 11.10 | 7,115 | -0.12(-1.04%) |
Mar 26, 2008 | 11.19 | 11.27 | 11.19 | 11.22 | 2,759 | -0.23(-1.99%) |
Mar 25, 2008 | 11.40 | 11.44 | 11.40 | 11.44 | 290 | +0.01(+0.12%) |
Mar 24, 2008 | 11.85 | 11.85 | 11.27 | 11.43 | 19,605 | +0.15(+1.34%) |
Mar 21, 2008 | 10.98 | 11.28 | 10.78 | 11.28 | 13,505 | +0.00(+0.00%) |
Mar 20, 2008 | 10.98 | 11.28 | 10.78 | 11.28 | 13,505 | +0.52(+4.80%) |
Mar 19, 2008 | 10.90 | 10.94 | 10.76 | 10.76 | 1,742 | +0.01(+0.06%) |
Mar 18, 2008 | 10.69 | 10.76 | 10.65 | 10.76 | 580 | +0.43(+4.13%) |
Mar 17, 2008 | 10.14 | 10.33 | 10.10 | 10.33 | 1,742 | -0.09(-0.86%) |
Mar 14, 2008 | 10.67 | 10.67 | 10.34 | 10.42 | 2,468 | -0.02(-0.20%) |
Mar 13, 2008 | 10.36 | 10.44 | 10.36 | 10.44 | 726 | +0.17(+1.61%) |
Mar 12, 2008 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 10.22 | 10.27 | 10.18 | 10.27 | 1,452 | +0.19(+1.84%) |
Mar 10, 2008 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | +0.00(+0.00%) |
Mar 07, 2008 | 9.950 | 10.09 | 9.916 | 10.09 | 3,340 | -0.28(-2.72%) |
Mar 06, 2008 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 10.40 | 10.40 | 10.37 | 10.37 | 290 | +0.13(+1.28%) |
Mar 04, 2008 | 10.25 | 10.25 | 10.24 | 10.24 | 1,452 | -0.20(-1.91%) |