Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.62 | 11.73 | 11.47 | 11.62 | 4,290,204 | -0.05(-0.43%) |
May 29, 2008 | 11.29 | 11.73 | 11.23 | 11.67 | 4,701,097 | +0.41(+3.64%) |
May 28, 2008 | 11.20 | 11.34 | 11.11 | 11.26 | 3,918,860 | +0.05(+0.45%) |
May 27, 2008 | 11.17 | 11.34 | 11.10 | 11.21 | 3,819,440 | +0.04(+0.36%) |
May 26, 2008 | 11.27 | 11.27 | 11.08 | 11.17 | 3,396,423 | +0.00(+0.00%) |
May 23, 2008 | 11.27 | 11.27 | 11.08 | 11.17 | 3,396,423 | -0.10(-0.89%) |
May 22, 2008 | 11.11 | 11.31 | 11.07 | 11.27 | 4,476,928 | +0.17(+1.53%) |
May 21, 2008 | 11.10 | 11.20 | 11.06 | 11.10 | 5,417,043 | -0.04(-0.36%) |
May 20, 2008 | 11.21 | 11.23 | 11.07 | 11.14 | 4,175,633 | +0.02(+0.18%) |
May 19, 2008 | 11.23 | 11.30 | 11.10 | 11.12 | 2,940,776 | -0.07(-0.63%) |
May 16, 2008 | 11.33 | 11.39 | 11.12 | 11.19 | 3,038,777 | -0.06(-0.53%) |
May 15, 2008 | 11.08 | 11.26 | 11.08 | 11.25 | 2,402,035 | +0.13(+1.17%) |
May 14, 2008 | 10.97 | 11.25 | 10.92 | 11.12 | 4,197,254 | +0.21(+1.92%) |
May 13, 2008 | 11.00 | 11.01 | 10.75 | 10.91 | 3,931,455 | -0.09(-0.82%) |
May 12, 2008 | 11.05 | 11.14 | 10.85 | 11.00 | 3,476,674 | +0.03(+0.27%) |
May 09, 2008 | 10.87 | 11.07 | 10.82 | 10.97 | 2,571,584 | +0.01(+0.09%) |
May 08, 2008 | 10.93 | 11.04 | 10.69 | 10.96 | 3,281,853 | +0.18(+1.67%) |
May 07, 2008 | 11.08 | 11.08 | 10.77 | 10.78 | 4,386,082 | -0.28(-2.53%) |
May 06, 2008 | 11.02 | 11.17 | 10.94 | 11.06 | 3,246,908 | +0.06(+0.55%) |
May 05, 2008 | 11.17 | 11.23 | 10.97 | 11.00 | 4,110,037 | -0.22(-1.96%) |
May 02, 2008 | 11.46 | 11.50 | 11.14 | 11.22 | 5,258,880 | -0.19(-1.67%) |
May 01, 2008 | 11.22 | 11.48 | 11.07 | 11.41 | 5,201,835 | +0.28(+2.52%) |
Apr 30, 2008 | 11.24 | 11.28 | 10.98 | 11.13 | 5,956,245 | -0.04(-0.36%) |
Apr 29, 2008 | 11.24 | 11.48 | 11.00 | 11.17 | 4,211,435 | -0.17(-1.50%) |
Apr 28, 2008 | 11.45 | 11.56 | 11.33 | 11.34 | 4,365,382 | -0.10(-0.87%) |
Apr 25, 2008 | 11.41 | 11.52 | 11.32 | 11.44 | 4,759,023 | +0.05(+0.44%) |
Apr 24, 2008 | 11.14 | 11.47 | 11.14 | 11.39 | 6,707,909 | +0.15(+1.33%) |
Apr 23, 2008 | 10.95 | 11.44 | 10.93 | 11.24 | 7,050,970 | +0.31(+2.84%) |
Apr 22, 2008 | 11.15 | 11.15 | 10.91 | 10.93 | 2,871,002 | -0.24(-2.15%) |
Apr 21, 2008 | 11.13 | 11.18 | 11.03 | 11.17 | 4,409,713 | -0.04(-0.36%) |
Apr 18, 2008 | 11.24 | 11.35 | 11.06 | 11.21 | 4,707,963 | +0.19(+1.72%) |
Apr 17, 2008 | 11.11 | 11.18 | 10.94 | 11.02 | 3,341,261 | -0.09(-0.81%) |
Apr 16, 2008 | 10.83 | 11.13 | 10.79 | 11.11 | 4,312,414 | +0.39(+3.64%) |
Apr 15, 2008 | 10.78 | 10.88 | 10.64 | 10.72 | 4,339,595 | -0.08(-0.74%) |
Apr 14, 2008 | 10.84 | 11.00 | 10.75 | 10.80 | 3,730,255 | -0.03(-0.28%) |
Apr 11, 2008 | 10.85 | 11.19 | 10.79 | 10.83 | 4,231,957 | -0.40(-3.56%) |
Apr 10, 2008 | 11.10 | 11.25 | 10.95 | 11.23 | 4,309,427 | +0.16(+1.45%) |
Apr 09, 2008 | 11.13 | 11.22 | 10.96 | 11.07 | 2,788,748 | -0.08(-0.72%) |
Apr 08, 2008 | 11.11 | 11.27 | 11.07 | 11.15 | 2,763,625 | -0.04(-0.36%) |
Apr 07, 2008 | 11.31 | 11.41 | 11.14 | 11.19 | 3,368,461 | -0.09(-0.80%) |
Apr 04, 2008 | 11.35 | 11.37 | 11.21 | 11.28 | 3,619,494 | -0.03(-0.27%) |
Apr 03, 2008 | 11.03 | 11.37 | 11.03 | 11.31 | 3,669,029 | +0.21(+1.89%) |
Apr 02, 2008 | 10.96 | 11.18 | 10.94 | 11.10 | 2,745,974 | +0.17(+1.56%) |
Apr 01, 2008 | 10.83 | 10.99 | 10.74 | 10.93 | 4,069,226 | +0.25(+2.34%) |
Mar 31, 2008 | 10.75 | 10.80 | 10.56 | 10.68 | 2,882,038 | +0.02(+0.19%) |
Mar 28, 2008 | 10.74 | 10.85 | 10.59 | 10.66 | 3,238,934 | -0.02(-0.19%) |
Mar 27, 2008 | 11.16 | 11.24 | 10.65 | 10.68 | 4,167,861 | -0.57(-5.07%) |
Mar 26, 2008 | 11.33 | 11.42 | 11.13 | 11.25 | 2,185,955 | -0.16(-1.40%) |
Mar 25, 2008 | 11.40 | 11.49 | 11.25 | 11.41 | 3,215,295 | +0.04(+0.35%) |
Mar 24, 2008 | 10.98 | 11.40 | 10.98 | 11.37 | 3,623,214 | +0.41(+3.74%) |
Mar 21, 2008 | 10.79 | 11.00 | 10.61 | 10.96 | 4,635,527 | +0.00(+0.00%) |
Mar 20, 2008 | 10.79 | 11.00 | 10.61 | 10.96 | 4,635,527 | +0.18(+1.67%) |
Mar 19, 2008 | 10.97 | 11.16 | 10.78 | 10.78 | 4,387,973 | -0.09(-0.83%) |
Mar 18, 2008 | 10.70 | 10.87 | 10.51 | 10.87 | 3,998,577 | +0.36(+3.43%) |
Mar 17, 2008 | 10.79 | 10.86 | 10.48 | 10.51 | 5,032,790 | -0.51(-4.63%) |
Mar 14, 2008 | 11.26 | 11.26 | 10.83 | 11.02 | 5,117,551 | -0.17(-1.52%) |
Mar 13, 2008 | 10.99 | 11.25 | 10.83 | 11.19 | 4,358,067 | +0.12(+1.08%) |
Mar 12, 2008 | 10.98 | 11.29 | 10.87 | 11.07 | 5,216,533 | +0.16(+1.47%) |
Mar 11, 2008 | 10.85 | 10.99 | 10.55 | 10.91 | 5,990,274 | +0.21(+1.96%) |
Mar 10, 2008 | 10.80 | 10.87 | 10.69 | 10.70 | 4,392,951 | -0.07(-0.65%) |
Mar 07, 2008 | 10.65 | 11.01 | 10.64 | 10.77 | 4,714,542 | +0.10(+0.94%) |
Mar 06, 2008 | 11.11 | 11.14 | 10.67 | 10.67 | 6,104,115 | -0.48(-4.30%) |
Mar 05, 2008 | 11.10 | 11.16 | 10.99 | 11.15 | 5,951,135 | +0.10(+0.90%) |
Mar 04, 2008 | 11.04 | 11.06 | 10.74 | 11.05 | 6,041,595 | -0.04(-0.36%) |