Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.00 | 13.09 | 12.67 | 12.82 | 227,036 | -0.14(-1.08%) |
May 29, 2008 | 12.31 | 13.05 | 12.18 | 12.96 | 384,184 | +0.57(+4.60%) |
May 28, 2008 | 11.95 | 12.41 | 11.95 | 12.39 | 347,079 | +0.46(+3.86%) |
May 27, 2008 | 11.92 | 12.12 | 11.59 | 11.93 | 436,467 | -0.02(-0.17%) |
May 26, 2008 | 12.87 | 12.99 | 11.76 | 11.95 | 590,278 | +0.00(+0.00%) |
May 23, 2008 | 12.87 | 12.99 | 11.76 | 11.95 | 590,278 | -1.01(-7.79%) |
May 22, 2008 | 13.21 | 13.39 | 12.90 | 12.96 | 243,733 | -0.26(-1.97%) |
May 21, 2008 | 13.50 | 13.62 | 13.05 | 13.22 | 335,923 | -0.33(-2.44%) |
May 20, 2008 | 13.66 | 13.75 | 13.28 | 13.55 | 378,602 | -0.20(-1.45%) |
May 19, 2008 | 13.95 | 14.12 | 13.71 | 13.75 | 306,785 | -0.18(-1.29%) |
May 16, 2008 | 13.41 | 14.02 | 13.30 | 13.93 | 447,830 | +0.63(+4.74%) |
May 15, 2008 | 13.74 | 14.02 | 13.24 | 13.30 | 599,135 | -0.40(-2.92%) |
May 14, 2008 | 13.48 | 14.99 | 13.48 | 13.70 | 1,124,234 | +0.27(+2.01%) |
May 13, 2008 | 13.64 | 13.76 | 13.35 | 13.43 | 181,422 | -0.16(-1.18%) |
May 12, 2008 | 14.02 | 14.04 | 13.54 | 13.59 | 275,311 | -0.36(-2.58%) |
May 09, 2008 | 14.05 | 14.14 | 13.52 | 13.95 | 396,339 | -0.24(-1.69%) |
May 08, 2008 | 13.42 | 14.45 | 12.64 | 14.19 | 900,568 | +0.21(+1.50%) |
May 07, 2008 | 14.44 | 14.54 | 13.67 | 13.98 | 338,913 | -0.12(-0.85%) |
May 06, 2008 | 14.00 | 14.36 | 13.90 | 14.10 | 261,463 | +0.08(+0.57%) |
May 05, 2008 | 14.18 | 14.26 | 13.65 | 14.02 | 343,819 | -0.05(-0.36%) |
May 02, 2008 | 14.27 | 14.52 | 13.97 | 14.07 | 289,723 | -0.11(-0.78%) |
May 01, 2008 | 14.00 | 14.20 | 13.71 | 14.18 | 544,112 | +0.20(+1.43%) |
Apr 30, 2008 | 14.01 | 15.45 | 13.70 | 13.98 | 1,446,874 | -0.67(-4.57%) |
Apr 29, 2008 | 15.57 | 15.99 | 14.15 | 14.65 | 847,552 | -0.29(-1.94%) |
Apr 28, 2008 | 14.30 | 15.41 | 14.20 | 14.94 | 1,359,369 | +1.69(+12.75%) |
Apr 25, 2008 | 13.30 | 13.45 | 12.52 | 13.25 | 547,102 | -0.11(-0.82%) |
Apr 24, 2008 | 11.42 | 13.60 | 11.42 | 13.36 | 1,039,712 | +2.00(+17.61%) |
Apr 23, 2008 | 10.95 | 11.49 | 10.90 | 11.36 | 283,299 | +0.45(+4.12%) |
Apr 22, 2008 | 11.62 | 11.65 | 10.85 | 10.91 | 194,133 | -0.83(-7.07%) |
Apr 21, 2008 | 11.59 | 12.15 | 11.53 | 11.74 | 191,449 | +0.18(+1.56%) |
Apr 18, 2008 | 11.45 | 11.74 | 11.15 | 11.56 | 190,227 | +0.35(+3.12%) |
Apr 17, 2008 | 11.18 | 11.48 | 10.99 | 11.21 | 114,882 | -0.05(-0.44%) |
Apr 16, 2008 | 10.69 | 11.26 | 10.53 | 11.26 | 260,202 | +0.65(+6.13%) |
Apr 15, 2008 | 11.13 | 11.13 | 10.36 | 10.61 | 326,856 | -0.47(-4.24%) |
Apr 14, 2008 | 10.90 | 11.19 | 10.57 | 11.08 | 196,791 | +0.25(+2.31%) |
Apr 11, 2008 | 10.82 | 11.30 | 10.58 | 10.83 | 298,527 | +0.03(+0.28%) |
Apr 10, 2008 | 10.80 | 11.39 | 10.60 | 10.80 | 246,186 | +0.02(+0.19%) |
Apr 09, 2008 | 11.10 | 11.55 | 10.69 | 10.78 | 325,087 | -0.17(-1.55%) |
Apr 08, 2008 | 11.26 | 11.64 | 10.87 | 10.95 | 158,450 | -0.45(-3.95%) |
Apr 07, 2008 | 11.39 | 11.62 | 11.30 | 11.40 | 105,847 | +0.07(+0.62%) |
Apr 04, 2008 | 11.33 | 11.60 | 11.22 | 11.33 | 380,118 | +0.03(+0.27%) |
Apr 03, 2008 | 11.18 | 11.35 | 11.10 | 11.30 | 212,159 | -0.04(-0.35%) |
Apr 02, 2008 | 11.50 | 11.99 | 11.13 | 11.34 | 136,450 | +0.00(+0.00%) |
Apr 01, 2008 | 11.12 | 11.52 | 10.74 | 11.34 | 394,424 | +0.41(+3.75%) |
Mar 31, 2008 | 11.32 | 12.00 | 10.84 | 10.93 | 317,713 | -0.30(-2.67%) |
Mar 28, 2008 | 12.21 | 12.30 | 11.08 | 11.23 | 326,818 | -0.91(-7.50%) |
Mar 27, 2008 | 11.93 | 12.28 | 11.63 | 12.14 | 258,548 | +0.23(+1.93%) |
Mar 26, 2008 | 11.99 | 12.00 | 11.68 | 11.91 | 195,839 | -0.19(-1.57%) |
Mar 25, 2008 | 12.19 | 12.30 | 11.85 | 12.10 | 332,658 | -0.11(-0.90%) |
Mar 24, 2008 | 10.79 | 12.49 | 10.66 | 12.21 | 724,896 | +1.76(+16.84%) |
Mar 21, 2008 | 10.32 | 10.84 | 10.01 | 10.45 | 473,604 | +0.00(+0.00%) |
Mar 20, 2008 | 10.32 | 10.84 | 10.01 | 10.45 | 473,604 | +0.28(+2.75%) |
Mar 19, 2008 | 10.06 | 10.36 | 9.960 | 10.17 | 305,316 | +0.20(+2.01%) |
Mar 18, 2008 | 9.460 | 10.07 | 9.220 | 9.970 | 432,289 | +0.42(+4.40%) |
Mar 17, 2008 | 9.190 | 9.620 | 8.760 | 9.550 | 413,505 | +0.11(+1.17%) |
Mar 14, 2008 | 9.480 | 9.710 | 8.800 | 9.440 | 492,618 | +0.04(+0.43%) |
Mar 13, 2008 | 8.920 | 9.470 | 8.770 | 9.400 | 474,482 | +0.37(+4.10%) |
Mar 12, 2008 | 9.150 | 9.500 | 8.830 | 9.030 | 335,155 | -0.17(-1.85%) |
Mar 11, 2008 | 8.840 | 9.340 | 8.470 | 9.200 | 318,932 | +0.61(+7.10%) |
Mar 10, 2008 | 8.960 | 9.110 | 8.200 | 8.590 | 449,860 | -0.32(-3.59%) |
Mar 07, 2008 | 9.460 | 9.540 | 8.710 | 8.910 | 566,200 | -0.65(-6.80%) |
Mar 06, 2008 | 10.10 | 10.25 | 9.560 | 9.560 | 305,734 | -0.57(-5.63%) |
Mar 05, 2008 | 10.45 | 10.60 | 9.960 | 10.13 | 476,349 | -0.37(-3.52%) |
Mar 04, 2008 | 9.780 | 10.76 | 9.780 | 10.50 | 391,656 | +0.18(+1.74%) |