Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.63 | 11.63 | 11.37 | 11.63 | 10,418 | +0.09(+0.76%) |
May 29, 2008 | 11.53 | 11.54 | 11.44 | 11.54 | 11,374 | -0.06(-0.54%) |
May 28, 2008 | 11.50 | 11.63 | 11.44 | 11.60 | 9,701 | -0.10(-0.86%) |
May 27, 2008 | 11.82 | 11.92 | 11.45 | 11.70 | 15,051 | -0.12(-0.98%) |
May 26, 2008 | 11.61 | 11.82 | 11.41 | 11.82 | 15,620 | +0.00(+0.00%) |
May 23, 2008 | 11.61 | 11.82 | 11.41 | 11.82 | 15,620 | +0.21(+1.81%) |
May 22, 2008 | 11.87 | 11.87 | 11.36 | 11.61 | 16,846 | -0.11(-0.91%) |
May 21, 2008 | 11.69 | 11.71 | 11.43 | 11.71 | 6,103 | +0.02(+0.16%) |
May 20, 2008 | 11.64 | 11.70 | 11.58 | 11.70 | 28,207 | +0.05(+0.43%) |
May 19, 2008 | 11.61 | 11.64 | 11.59 | 11.64 | 7,271 | +0.14(+1.26%) |
May 16, 2008 | 11.66 | 11.66 | 11.50 | 11.50 | 1,113 | -0.08(-0.65%) |
May 15, 2008 | 11.57 | 11.66 | 11.39 | 11.58 | 4,550 | -0.01(-0.11%) |
May 14, 2008 | 11.73 | 11.81 | 11.35 | 11.59 | 8,161 | -0.23(-1.92%) |
May 13, 2008 | 11.54 | 11.81 | 11.51 | 11.81 | 152,592 | +0.10(+0.86%) |
May 12, 2008 | 11.51 | 11.78 | 11.51 | 11.71 | 1,092 | -0.03(-0.21%) |
May 09, 2008 | 11.46 | 11.74 | 11.41 | 11.74 | 13,333 | +0.04(+0.38%) |
May 08, 2008 | 11.37 | 11.76 | 11.37 | 11.70 | 3,579 | +0.03(+0.22%) |
May 07, 2008 | 11.54 | 11.68 | 11.49 | 11.67 | 5,453 | -0.08(-0.70%) |
May 06, 2008 | 11.54 | 11.75 | 11.44 | 11.75 | 9,213 | +0.05(+0.43%) |
May 05, 2008 | 11.95 | 11.95 | 11.39 | 11.70 | 3,858 | -0.25(-2.05%) |
May 02, 2008 | 11.81 | 11.95 | 11.33 | 11.95 | 7,145 | +0.24(+2.09%) |
May 01, 2008 | 11.62 | 11.70 | 11.62 | 11.70 | 1,164 | +0.03(+0.28%) |
Apr 30, 2008 | 11.75 | 11.78 | 11.51 | 11.67 | 5,003 | -0.03(-0.27%) |
Apr 29, 2008 | 11.73 | 11.76 | 11.42 | 11.70 | 20,543 | -0.03(-0.21%) |
Apr 28, 2008 | 11.51 | 11.73 | 11.51 | 11.73 | 1,240 | -0.03(-0.27%) |
Apr 25, 2008 | 11.76 | 11.76 | 11.44 | 11.76 | 4,319 | +0.44(+3.89%) |
Apr 24, 2008 | 11.56 | 11.78 | 11.32 | 11.32 | 2,679 | +0.00(+0.00%) |
Apr 23, 2008 | 11.32 | 11.38 | 11.31 | 11.32 | 17,995 | -0.08(-0.66%) |
Apr 22, 2008 | 11.41 | 11.47 | 11.39 | 11.39 | 4,511 | -0.22(-1.89%) |
Apr 21, 2008 | 11.36 | 11.61 | 11.34 | 11.61 | 7,339 | +0.05(+0.44%) |
Apr 18, 2008 | 11.73 | 11.73 | 11.34 | 11.56 | 3,977 | +0.08(+0.66%) |
Apr 17, 2008 | 11.41 | 11.56 | 11.30 | 11.49 | 8,193 | +0.14(+1.22%) |
Apr 16, 2008 | 11.48 | 11.59 | 11.32 | 11.35 | 10,129 | -0.13(-1.10%) |
Apr 15, 2008 | 11.45 | 11.48 | 11.32 | 11.48 | 2,978 | +0.06(+0.50%) |
Apr 14, 2008 | 11.62 | 11.63 | 11.40 | 11.42 | 2,703 | -0.18(-1.52%) |
Apr 11, 2008 | 11.59 | 11.60 | 11.34 | 11.59 | 7,576 | +0.01(+0.05%) |
Apr 10, 2008 | 11.58 | 11.59 | 11.16 | 11.59 | 9,685 | +0.14(+1.26%) |
Apr 09, 2008 | 11.46 | 11.58 | 11.32 | 11.44 | 4,297 | +0.04(+0.39%) |
Apr 08, 2008 | 11.61 | 11.61 | 11.32 | 11.40 | 7,676 | -0.05(-0.44%) |
Apr 07, 2008 | 11.37 | 11.81 | 11.36 | 11.45 | 3,150 | -0.13(-1.09%) |
Apr 04, 2008 | 11.61 | 11.61 | 11.57 | 11.58 | 1,550 | -0.03(-0.22%) |
Apr 03, 2008 | 11.53 | 11.88 | 11.53 | 11.60 | 9,243 | -0.16(-1.34%) |
Apr 02, 2008 | 11.65 | 11.76 | 11.63 | 11.76 | 4,612 | +0.12(+1.03%) |
Apr 01, 2008 | 11.65 | 11.65 | 11.48 | 11.64 | 5,092 | +0.00(+0.00%) |
Mar 31, 2008 | 11.32 | 11.65 | 11.32 | 11.64 | 7,746 | +0.26(+2.27%) |
Mar 28, 2008 | 11.60 | 11.60 | 11.38 | 11.38 | 6,568 | -0.21(-1.79%) |
Mar 27, 2008 | 11.65 | 11.65 | 11.58 | 11.59 | 7,058 | +0.00(+0.00%) |
Mar 26, 2008 | 11.59 | 11.59 | 11.58 | 11.59 | 954 | +0.14(+1.26%) |
Mar 25, 2008 | 11.44 | 11.45 | 11.39 | 11.44 | 2,749 | +0.07(+0.61%) |
Mar 24, 2008 | 11.51 | 11.59 | 11.36 | 11.37 | 4,939 | +0.03(+0.22%) |
Mar 21, 2008 | 11.51 | 11.51 | 11.29 | 11.35 | 11,248 | +0.00(+0.00%) |
Mar 20, 2008 | 11.51 | 11.51 | 11.29 | 11.35 | 11,248 | -0.19(-1.64%) |
Mar 19, 2008 | 11.53 | 11.63 | 11.20 | 11.54 | 41,116 | +0.00(+0.00%) |
Mar 18, 2008 | 11.66 | 11.66 | 11.48 | 11.54 | 4,634 | -0.02(-0.16%) |
Mar 17, 2008 | 11.48 | 11.64 | 11.48 | 11.56 | 12,110 | +0.03(+0.27%) |
Mar 14, 2008 | 11.68 | 11.68 | 11.48 | 11.53 | 2,229 | +0.04(+0.38%) |
Mar 13, 2008 | 11.59 | 11.59 | 11.48 | 11.48 | 4,015 | -0.19(-1.62%) |
Mar 12, 2008 | 11.54 | 11.70 | 11.54 | 11.67 | 9,077 | +0.08(+0.65%) |
Mar 11, 2008 | 11.64 | 11.75 | 11.54 | 11.59 | 10,917 | -0.05(-0.43%) |
Mar 10, 2008 | 11.88 | 11.88 | 11.63 | 11.64 | 10,192 | -0.28(-2.32%) |
Mar 07, 2008 | 11.88 | 11.93 | 11.64 | 11.92 | 8,758 | -0.06(-0.47%) |
Mar 06, 2008 | 11.95 | 11.98 | 11.95 | 11.98 | 795 | +0.02(+0.16%) |
Mar 05, 2008 | 11.89 | 12.00 | 11.79 | 11.96 | 8,134 | +0.07(+0.58%) |
Mar 04, 2008 | 11.70 | 11.95 | 11.70 | 11.89 | 13,214 | -0.05(-0.42%) |