Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.79 | 11.18 | 10.50 | 11.08 | 921,587 | +0.04(+0.36%) |
May 29, 2008 | 12.00 | 12.01 | 10.69 | 11.04 | 2,012,497 | -1.29(-10.46%) |
May 28, 2008 | 12.80 | 12.86 | 12.27 | 12.33 | 102,626 | -0.39(-3.07%) |
May 27, 2008 | 12.30 | 12.74 | 12.23 | 12.72 | 238,886 | +0.46(+3.75%) |
May 26, 2008 | 12.89 | 13.07 | 12.25 | 12.26 | 362,595 | +0.00(+0.00%) |
May 23, 2008 | 12.89 | 13.07 | 12.25 | 12.26 | 362,595 | -0.66(-5.11%) |
May 22, 2008 | 13.00 | 13.20 | 12.79 | 12.92 | 185,582 | -0.05(-0.39%) |
May 21, 2008 | 13.27 | 13.46 | 12.92 | 12.97 | 165,822 | -0.32(-2.41%) |
May 20, 2008 | 13.76 | 13.76 | 13.05 | 13.29 | 412,926 | -0.31(-2.28%) |
May 19, 2008 | 13.37 | 13.82 | 13.25 | 13.60 | 330,977 | +0.30(+2.26%) |
May 16, 2008 | 13.34 | 13.44 | 13.10 | 13.30 | 204,174 | -0.02(-0.15%) |
May 15, 2008 | 13.74 | 13.74 | 13.24 | 13.32 | 206,584 | -0.22(-1.62%) |
May 14, 2008 | 13.25 | 13.63 | 13.01 | 13.54 | 263,365 | -0.11(-0.81%) |
May 13, 2008 | 13.25 | 13.67 | 13.00 | 13.65 | 265,930 | +0.50(+3.80%) |
May 12, 2008 | 13.00 | 13.25 | 12.93 | 13.15 | 236,306 | +0.08(+0.61%) |
May 09, 2008 | 13.00 | 13.24 | 12.79 | 13.07 | 295,833 | -0.03(-0.23%) |
May 08, 2008 | 13.32 | 13.35 | 12.78 | 13.10 | 362,756 | -0.20(-1.47%) |
May 07, 2008 | 13.31 | 13.50 | 13.03 | 13.29 | 276,584 | -0.05(-0.41%) |
May 06, 2008 | 13.59 | 13.59 | 13.21 | 13.35 | 280,160 | -0.10(-0.74%) |
May 05, 2008 | 13.45 | 13.55 | 13.31 | 13.45 | 238,680 | +0.08(+0.60%) |
May 02, 2008 | 13.72 | 13.77 | 13.22 | 13.37 | 327,361 | +0.04(+0.30%) |
May 01, 2008 | 12.69 | 13.80 | 12.69 | 13.33 | 614,643 | +0.58(+4.55%) |
Apr 30, 2008 | 13.17 | 13.29 | 12.75 | 12.75 | 223,159 | -0.28(-2.15%) |
Apr 29, 2008 | 13.16 | 13.23 | 12.74 | 13.03 | 271,311 | -0.12(-0.91%) |
Apr 28, 2008 | 12.99 | 13.84 | 12.88 | 13.15 | 556,453 | +0.28(+2.18%) |
Apr 25, 2008 | 12.55 | 12.95 | 12.33 | 12.87 | 297,105 | +0.40(+3.21%) |
Apr 24, 2008 | 12.71 | 12.86 | 12.38 | 12.47 | 284,205 | -0.10(-0.80%) |
Apr 23, 2008 | 11.95 | 12.70 | 11.95 | 12.57 | 568,278 | +0.72(+6.08%) |
Apr 22, 2008 | 11.89 | 12.25 | 11.76 | 11.85 | 227,332 | -0.15(-1.25%) |
Apr 21, 2008 | 11.75 | 12.13 | 11.64 | 12.00 | 279,943 | +0.38(+3.27%) |
Apr 18, 2008 | 11.64 | 11.90 | 11.40 | 11.62 | 298,272 | +0.26(+2.29%) |
Apr 17, 2008 | 11.42 | 11.51 | 11.30 | 11.36 | 143,763 | -0.09(-0.79%) |
Apr 16, 2008 | 11.45 | 11.60 | 11.37 | 11.45 | 361,017 | +0.10(+0.88%) |
Apr 15, 2008 | 11.53 | 11.67 | 11.25 | 11.35 | 210,473 | +0.08(+0.71%) |
Apr 14, 2008 | 10.90 | 11.59 | 10.90 | 11.27 | 268,480 | +0.11(+0.99%) |
Apr 11, 2008 | 11.29 | 11.44 | 10.87 | 11.16 | 297,617 | -0.30(-2.62%) |
Apr 10, 2008 | 10.41 | 11.55 | 10.41 | 11.46 | 467,092 | +1.00(+9.56%) |
Apr 09, 2008 | 10.55 | 10.90 | 10.40 | 10.46 | 228,584 | +0.00(+0.00%) |
Apr 08, 2008 | 10.65 | 10.79 | 10.40 | 10.46 | 180,630 | -0.27(-2.52%) |
Apr 07, 2008 | 10.94 | 11.18 | 10.66 | 10.73 | 195,587 | +0.01(+0.09%) |
Apr 04, 2008 | 10.75 | 10.99 | 10.56 | 10.72 | 162,979 | +0.07(+0.66%) |
Apr 03, 2008 | 10.75 | 11.00 | 10.50 | 10.65 | 170,636 | -0.22(-2.02%) |
Apr 02, 2008 | 11.00 | 11.18 | 10.73 | 10.87 | 188,071 | -0.10(-0.91%) |
Apr 01, 2008 | 10.05 | 10.97 | 10.05 | 10.97 | 319,449 | +0.81(+7.97%) |
Mar 31, 2008 | 10.47 | 10.54 | 10.08 | 10.16 | 190,004 | -0.33(-3.15%) |
Mar 28, 2008 | 10.95 | 11.05 | 10.38 | 10.49 | 368,072 | -0.24(-2.24%) |
Mar 27, 2008 | 10.78 | 10.88 | 10.50 | 10.73 | 190,587 | +0.08(+0.75%) |
Mar 26, 2008 | 10.62 | 10.94 | 10.40 | 10.65 | 200,372 | +0.12(+1.14%) |
Mar 25, 2008 | 10.59 | 10.86 | 10.30 | 10.53 | 353,368 | +0.03(+0.29%) |
Mar 24, 2008 | 10.41 | 10.94 | 10.31 | 10.50 | 330,738 | +0.36(+3.55%) |
Mar 21, 2008 | 10.15 | 10.31 | 9.780 | 10.14 | 340,991 | +0.00(+0.00%) |
Mar 20, 2008 | 10.15 | 10.31 | 9.780 | 10.14 | 340,991 | +0.09(+0.90%) |
Mar 19, 2008 | 9.520 | 10.05 | 9.250 | 10.05 | 583,850 | +0.45(+4.69%) |
Mar 18, 2008 | 8.950 | 9.600 | 8.710 | 9.600 | 704,363 | +0.77(+8.72%) |
Mar 17, 2008 | 9.450 | 9.500 | 8.500 | 8.830 | 712,836 | -0.82(-8.50%) |
Mar 14, 2008 | 10.18 | 10.29 | 9.390 | 9.650 | 356,396 | -0.52(-5.11%) |
Mar 13, 2008 | 9.990 | 10.39 | 9.700 | 10.17 | 460,221 | -0.02(-0.15%) |
Mar 12, 2008 | 10.23 | 10.70 | 10.07 | 10.19 | 540,473 | -0.04(-0.34%) |
Mar 11, 2008 | 10.40 | 10.99 | 9.840 | 10.22 | 694,008 | -0.01(-0.10%) |
Mar 10, 2008 | 11.48 | 12.00 | 10.02 | 10.23 | 695,913 | -1.30(-11.27%) |
Mar 07, 2008 | 11.62 | 11.94 | 11.26 | 11.53 | 395,635 | -0.40(-3.35%) |
Mar 06, 2008 | 12.55 | 12.71 | 11.92 | 11.93 | 229,306 | -0.57(-4.56%) |
Mar 05, 2008 | 13.03 | 13.03 | 12.33 | 12.50 | 482,209 | -0.31(-2.42%) |
Mar 04, 2008 | 12.37 | 13.26 | 12.07 | 12.81 | 1,207,243 | +0.40(+3.22%) |