Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.82 | 11.97 | 11.60 | 11.90 | 352,519 | +0.05(+0.39%) |
May 29, 2008 | 11.63 | 12.10 | 11.63 | 11.86 | 270,314 | +0.20(+1.73%) |
May 28, 2008 | 11.78 | 11.94 | 11.48 | 11.66 | 172,615 | -0.10(-0.86%) |
May 27, 2008 | 11.60 | 11.91 | 11.53 | 11.76 | 194,870 | +0.19(+1.61%) |
May 26, 2008 | 11.91 | 11.96 | 11.51 | 11.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.91 | 11.96 | 11.51 | 11.57 | 205,262 | -0.42(-3.50%) |
May 22, 2008 | 11.54 | 12.07 | 11.47 | 11.99 | 575,910 | +0.47(+4.11%) |
May 21, 2008 | 11.72 | 11.79 | 11.25 | 11.52 | 533,114 | -0.13(-1.13%) |
May 20, 2008 | 11.89 | 12.06 | 11.58 | 11.65 | 620,305 | -0.32(-2.66%) |
May 19, 2008 | 11.91 | 12.26 | 11.83 | 11.97 | 1,117,727 | +0.02(+0.13%) |
May 16, 2008 | 12.07 | 12.10 | 11.81 | 11.95 | 658,227 | +0.08(+0.65%) |
May 15, 2008 | 11.73 | 12.09 | 11.53 | 11.87 | 804,011 | +0.09(+0.79%) |
May 14, 2008 | 11.80 | 11.92 | 11.64 | 11.78 | 675,870 | +0.08(+0.66%) |
May 13, 2008 | 11.80 | 11.81 | 11.45 | 11.70 | 851,747 | -0.05(-0.46%) |
May 12, 2008 | 11.25 | 11.80 | 11.23 | 11.76 | 337,112 | +0.50(+4.48%) |
May 09, 2008 | 10.91 | 11.28 | 10.91 | 11.25 | 144,481 | +0.13(+1.19%) |
May 08, 2008 | 11.10 | 11.21 | 10.98 | 11.12 | 404,526 | +0.02(+0.21%) |
May 07, 2008 | 11.21 | 11.30 | 10.71 | 11.10 | 986,519 | -0.58(-4.98%) |
May 06, 2008 | 11.59 | 11.78 | 11.23 | 11.68 | 426,279 | +0.13(+1.14%) |
May 05, 2008 | 11.45 | 11.60 | 11.31 | 11.55 | 322,935 | +0.02(+0.20%) |
May 02, 2008 | 11.50 | 11.70 | 11.30 | 11.52 | 394,658 | +0.14(+1.23%) |
May 01, 2008 | 10.77 | 11.71 | 10.76 | 11.38 | 400,123 | +0.58(+5.39%) |
Apr 30, 2008 | 10.86 | 11.25 | 10.78 | 10.80 | 303,357 | -0.04(-0.36%) |
Apr 29, 2008 | 10.72 | 11.11 | 10.68 | 10.84 | 364,405 | +0.09(+0.87%) |
Apr 28, 2008 | 10.48 | 11.02 | 10.36 | 10.75 | 482,379 | +0.27(+2.59%) |
Apr 25, 2008 | 10.53 | 10.66 | 10.11 | 10.48 | 190,774 | +0.02(+0.15%) |
Apr 24, 2008 | 10.14 | 10.63 | 10.06 | 10.46 | 317,708 | +0.33(+3.29%) |
Apr 23, 2008 | 10.21 | 10.28 | 10.07 | 10.13 | 387,046 | -0.04(-0.38%) |
Apr 22, 2008 | 10.56 | 10.56 | 10.08 | 10.17 | 631,116 | -0.33(-3.11%) |
Apr 21, 2008 | 10.59 | 10.72 | 10.36 | 10.49 | 226,647 | -0.22(-2.03%) |
Apr 18, 2008 | 10.61 | 10.96 | 10.61 | 10.71 | 296,187 | +0.27(+2.60%) |
Apr 17, 2008 | 10.42 | 10.52 | 10.36 | 10.44 | 168,786 | -0.02(-0.15%) |
Apr 16, 2008 | 10.28 | 10.69 | 10.22 | 10.45 | 348,165 | +0.21(+2.05%) |
Apr 15, 2008 | 10.21 | 10.28 | 10.16 | 10.24 | 363,441 | +0.08(+0.76%) |
Apr 14, 2008 | 10.11 | 10.24 | 10.09 | 10.17 | 305,792 | +0.04(+0.38%) |
Apr 11, 2008 | 10.37 | 10.44 | 10.08 | 10.13 | 421,488 | -0.33(-3.12%) |
Apr 10, 2008 | 10.46 | 10.57 | 10.33 | 10.45 | 209,004 | -0.01(-0.07%) |
Apr 09, 2008 | 10.80 | 10.84 | 10.32 | 10.46 | 377,033 | -0.39(-3.58%) |
Apr 08, 2008 | 10.59 | 10.91 | 10.59 | 10.85 | 208,747 | +0.15(+1.38%) |
Apr 07, 2008 | 10.64 | 10.90 | 10.54 | 10.70 | 307,900 | +0.19(+1.77%) |
Apr 04, 2008 | 10.60 | 10.98 | 10.41 | 10.52 | 372,024 | -0.06(-0.59%) |
Apr 03, 2008 | 10.76 | 10.81 | 10.48 | 10.58 | 537,784 | -0.23(-2.15%) |
Apr 02, 2008 | 10.97 | 11.14 | 10.65 | 10.81 | 329,743 | -0.24(-2.18%) |
Apr 01, 2008 | 10.54 | 11.14 | 10.53 | 11.05 | 566,997 | +0.52(+4.94%) |
Mar 31, 2008 | 10.17 | 10.76 | 10.17 | 10.53 | 506,920 | +0.36(+3.59%) |
Mar 28, 2008 | 10.17 | 10.30 | 10.12 | 10.17 | 486,303 | -0.01(-0.08%) |
Mar 27, 2008 | 10.25 | 10.37 | 10.06 | 10.17 | 283,338 | +0.00(+0.00%) |
Mar 26, 2008 | 10.59 | 10.59 | 10.16 | 10.17 | 703,630 | -0.38(-3.60%) |
Mar 25, 2008 | 11.38 | 11.38 | 10.38 | 10.55 | 804,449 | -0.89(-7.80%) |
Mar 24, 2008 | 10.97 | 11.59 | 10.93 | 11.45 | 601,372 | +0.52(+4.76%) |
Mar 21, 2008 | 10.74 | 11.03 | 10.41 | 10.93 | 1,580,808 | +0.00(+0.00%) |
Mar 20, 2008 | 10.74 | 11.03 | 10.41 | 10.93 | 1,580,808 | +0.36(+3.38%) |
Mar 19, 2008 | 10.79 | 11.20 | 10.55 | 10.57 | 438,201 | -0.23(-2.16%) |
Mar 18, 2008 | 10.69 | 10.99 | 10.42 | 10.80 | 556,014 | +0.43(+4.11%) |
Mar 17, 2008 | 10.00 | 10.86 | 10.00 | 10.38 | 461,153 | +0.10(+0.98%) |
Mar 14, 2008 | 10.64 | 10.64 | 10.17 | 10.28 | 303,714 | -0.29(-2.79%) |
Mar 13, 2008 | 10.26 | 10.71 | 10.24 | 10.57 | 456,666 | +0.17(+1.64%) |
Mar 12, 2008 | 10.65 | 10.76 | 10.36 | 10.40 | 255,522 | -0.23(-2.19%) |
Mar 11, 2008 | 10.53 | 10.87 | 10.38 | 10.63 | 920,033 | +0.41(+4.02%) |
Mar 10, 2008 | 10.24 | 10.34 | 10.08 | 10.22 | 344,819 | +0.07(+0.69%) |
Mar 07, 2008 | 10.13 | 10.52 | 9.957 | 10.15 | 437,853 | -0.07(-0.68%) |
Mar 06, 2008 | 10.68 | 10.73 | 10.14 | 10.22 | 472,412 | -0.54(-4.98%) |
Mar 05, 2008 | 10.94 | 10.97 | 10.59 | 10.76 | 236,064 | -0.13(-1.21%) |
Mar 04, 2008 | 10.76 | 11.00 | 10.72 | 10.89 | 526,635 | +0.00(+0.00%) |