Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.19 | 11.36 | 11.08 | 11.24 | 16,405 | +0.07(+0.62%) |
May 29, 2008 | 10.55 | 11.32 | 10.54 | 11.17 | 59,817 | +0.58(+5.43%) |
May 28, 2008 | 10.77 | 10.77 | 10.48 | 10.60 | 35,054 | -0.18(-1.64%) |
May 27, 2008 | 10.52 | 10.86 | 10.52 | 10.77 | 25,953 | +0.13(+1.18%) |
May 26, 2008 | 10.60 | 10.68 | 10.60 | 10.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.60 | 10.68 | 10.60 | 10.65 | 20,529 | -0.06(-0.59%) |
May 22, 2008 | 10.64 | 11.02 | 10.64 | 10.71 | 40,954 | +0.00(+0.02%) |
May 21, 2008 | 10.73 | 11.12 | 10.54 | 10.71 | 29,525 | +0.01(+0.10%) |
May 20, 2008 | 10.96 | 11.06 | 10.58 | 10.70 | 36,192 | -0.27(-2.43%) |
May 19, 2008 | 11.12 | 11.13 | 10.75 | 10.96 | 67,245 | -0.09(-0.78%) |
May 16, 2008 | 11.12 | 11.13 | 10.68 | 11.05 | 74,765 | +0.07(+0.63%) |
May 15, 2008 | 11.06 | 11.11 | 10.86 | 10.98 | 17,619 | -0.16(-1.43%) |
May 14, 2008 | 10.97 | 11.48 | 10.97 | 11.14 | 37,520 | +0.06(+0.57%) |
May 13, 2008 | 11.23 | 11.25 | 10.96 | 11.08 | 35,701 | +0.01(+0.11%) |
May 12, 2008 | 11.01 | 11.25 | 10.92 | 11.06 | 34,763 | +0.20(+1.86%) |
May 09, 2008 | 10.67 | 11.06 | 10.67 | 10.86 | 31,730 | -0.02(-0.17%) |
May 08, 2008 | 11.14 | 11.14 | 10.73 | 10.88 | 80,298 | -0.26(-2.36%) |
May 07, 2008 | 11.65 | 11.71 | 11.13 | 11.14 | 84,880 | -0.30(-2.61%) |
May 06, 2008 | 11.40 | 11.55 | 11.23 | 11.44 | 20,953 | -0.00(-0.02%) |
May 05, 2008 | 11.52 | 11.59 | 11.43 | 11.44 | 43,335 | -0.13(-1.14%) |
May 02, 2008 | 11.66 | 11.67 | 11.35 | 11.58 | 70,817 | +0.02(+0.15%) |
May 01, 2008 | 10.97 | 11.56 | 10.95 | 11.56 | 31,906 | +0.60(+5.50%) |
Apr 30, 2008 | 11.25 | 11.58 | 10.94 | 10.96 | 49,340 | -0.28(-2.49%) |
Apr 29, 2008 | 11.67 | 11.76 | 11.19 | 11.24 | 34,049 | -0.43(-3.66%) |
Apr 28, 2008 | 11.77 | 11.80 | 11.64 | 11.66 | 25,239 | -0.10(-0.82%) |
Apr 25, 2008 | 12.17 | 12.17 | 11.66 | 11.76 | 32,382 | -0.23(-1.94%) |
Apr 24, 2008 | 11.65 | 12.24 | 11.55 | 11.99 | 62,764 | +0.37(+3.18%) |
Apr 23, 2008 | 11.76 | 11.82 | 11.38 | 11.62 | 30,477 | -0.09(-0.79%) |
Apr 22, 2008 | 12.39 | 12.39 | 11.65 | 11.72 | 41,906 | -0.69(-5.54%) |
Apr 21, 2008 | 12.35 | 12.43 | 12.13 | 12.40 | 29,563 | -0.02(-0.19%) |
Apr 18, 2008 | 12.49 | 12.60 | 12.23 | 12.43 | 60,955 | -0.03(-0.22%) |
Apr 17, 2008 | 12.49 | 12.49 | 12.15 | 12.45 | 31,906 | -0.04(-0.34%) |
Apr 16, 2008 | 11.70 | 12.49 | 11.70 | 12.49 | 43,335 | +0.82(+7.01%) |
Apr 15, 2008 | 11.63 | 12.06 | 11.36 | 11.68 | 28,572 | +0.06(+0.52%) |
Apr 14, 2008 | 11.58 | 11.78 | 11.58 | 11.61 | 18,096 | +0.01(+0.11%) |
Apr 11, 2008 | 11.93 | 12.02 | 11.40 | 11.60 | 29,048 | -0.47(-3.88%) |
Apr 10, 2008 | 12.25 | 12.49 | 11.97 | 12.07 | 42,382 | -0.20(-1.66%) |
Apr 09, 2008 | 12.31 | 12.37 | 12.23 | 12.27 | 14,286 | +0.00(+0.03%) |
Apr 08, 2008 | 12.02 | 12.39 | 11.98 | 12.27 | 41,906 | +0.22(+1.87%) |
Apr 07, 2008 | 12.43 | 12.49 | 12.04 | 12.04 | 40,954 | -0.32(-2.60%) |
Apr 04, 2008 | 12.32 | 12.42 | 12.12 | 12.37 | 23,810 | +0.07(+0.58%) |
Apr 03, 2008 | 12.32 | 12.45 | 12.09 | 12.29 | 35,239 | -0.16(-1.26%) |
Apr 02, 2008 | 12.24 | 12.53 | 12.23 | 12.45 | 30,477 | +0.19(+1.54%) |
Apr 01, 2008 | 11.76 | 12.27 | 11.76 | 12.26 | 56,669 | +0.49(+4.19%) |
Mar 31, 2008 | 11.69 | 11.94 | 11.66 | 11.77 | 36,668 | +0.14(+1.17%) |
Mar 28, 2008 | 11.60 | 11.73 | 11.60 | 11.63 | 9,524 | +0.00(+0.00%) |
Mar 27, 2008 | 11.55 | 11.73 | 11.40 | 11.63 | 39,525 | +0.11(+0.95%) |
Mar 26, 2008 | 11.28 | 11.61 | 11.28 | 11.52 | 28,572 | +0.17(+1.48%) |
Mar 25, 2008 | 11.63 | 11.75 | 11.13 | 11.36 | 99,528 | -0.22(-1.90%) |
Mar 24, 2008 | 11.57 | 11.74 | 11.52 | 11.58 | 84,289 | -0.01(-0.11%) |
Mar 21, 2008 | 11.20 | 11.71 | 11.20 | 11.59 | 342,396 | +0.00(+0.00%) |
Mar 20, 2008 | 11.20 | 11.71 | 11.20 | 11.59 | 342,396 | +0.10(+0.90%) |
Mar 19, 2008 | 11.25 | 11.76 | 11.25 | 11.49 | 65,241 | -0.04(-0.33%) |
Mar 18, 2008 | 10.92 | 11.55 | 10.92 | 11.52 | 73,703 | +0.71(+6.56%) |
Mar 17, 2008 | 10.39 | 10.92 | 10.31 | 10.81 | 57,145 | +0.31(+2.98%) |
Mar 14, 2008 | 11.00 | 11.00 | 10.37 | 10.50 | 42,859 | -0.36(-3.33%) |
Mar 13, 2008 | 10.76 | 10.97 | 10.52 | 10.86 | 105,643 | +0.20(+1.83%) |
Mar 12, 2008 | 10.96 | 11.23 | 10.67 | 10.67 | 105,719 | -0.54(-4.83%) |
Mar 11, 2008 | 10.31 | 11.21 | 10.18 | 11.21 | 102,857 | +0.90(+8.72%) |
Mar 10, 2008 | 10.62 | 10.73 | 10.22 | 10.31 | 104,290 | -0.25(-2.41%) |
Mar 07, 2008 | 10.48 | 10.84 | 10.29 | 10.56 | 187,123 | +0.18(+1.76%) |
Mar 06, 2008 | 10.95 | 10.95 | 10.38 | 10.38 | 171,436 | -0.66(-5.94%) |
Mar 05, 2008 | 11.20 | 11.30 | 10.84 | 11.04 | 129,577 | -0.15(-1.37%) |
Mar 04, 2008 | 10.88 | 11.19 | 10.82 | 11.19 | 130,482 | +0.22(+1.99%) |